MFSL

Max Financial Serv Ltd

1689.9 +3.30 (0.20%)

L: 1660.5 H: 1693.5

Back to Option Chain

Historical option data for MFSL
21 Dec 2025 04:14 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MFSL 30-DEC-2025 1700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1689.90	19.45 ₹ 7,780	-1.3 -520.00	-	842 3,36,800	-67 -26,800	391 1,56,400
20 Dec	1689.90	19.45 ₹ 7,780	-1.3 -520.00	-	842 3,36,800	-67 -26,800	391 1,56,400
14 Dec	1719.00	45.6 ₹ 18,240	7.15 2860.00	-	798 3,19,200	-99 -39,600	328 1,31,200
13 Dec	1719.00	45.6 ₹ 18,240	7.15 2860.00	-	798 3,19,200	-99 -39,600	328 1,31,200
7 Dec	1690.20	36.9 ₹ 14,760	-1.2 -480.00	-	1,287 5,14,800	59 23,600	516 2,06,400
5 Dec	1690.20	36.9 ₹ 14,760	-1.2 -480.00	19.90	1,287 5,14,800	59 23,600	516 2,06,400

30 Nov	1702.10	52 ₹ 20,800	-15.85 -6340.00	-	477 1,90,800	32 12,800	290 1,16,000
29 Nov	1702.10	52 ₹ 20,800	-15.85 -6340.00	-	477 1,90,800	32 12,800	290 1,16,000
23 Nov	1661.50	43.65 ₹ 17,460	-14.45 -5780.00	-	502 2,00,800	55 22,000	297 1,18,800
22 Nov	1661.50	43.65 ₹ 17,460	-14.45 -5780.00	-	502 2,00,800	55 22,000	297 1,18,800
16 Nov	1673.40	54.6 ₹ 21,840	-13.45 -5380.00	-	18 7,200	-9 -3,600	18 7,200
15 Nov	1673.40	54.6 ₹ 21,840	-13.45 -5380.00	-	18 7,200	-9 -3,600	18 7,200
14 Nov	1673.40	54.6 ₹ 21,840	-13.45 -5380.00	-	18 7,200	-8 -3,200	18 7,200
13 Nov	1707.40	68.05 ₹ 27,220	-17.95 -7180.00	-	13 5,200	5 2,000	26 10,400

For Max Financial Serv Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is -

Historical price for 1700 CE is as follows

On 21 Dec MFSL was trading at 1689.90. The strike last trading price was 19.45, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 391

On 20 Dec MFSL was trading at 1689.90. The strike last trading price was 19.45, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 391

On 14 Dec MFSL was trading at 1719.00. The strike last trading price was 45.6, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -99 which decreased total open position to 328

On 13 Dec MFSL was trading at 1719.00. The strike last trading price was 45.6, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -99 which decreased total open position to 328

On 7 Dec MFSL was trading at 1690.20. The strike last trading price was 36.9, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 516

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 36.9, which was -1.2 lower than the previous day. The implied volatity was 19.90, the open interest changed by 59 which increased total open position to 516

On 30 Nov MFSL was trading at 1702.10. The strike last trading price was 52, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 290

On 29 Nov MFSL was trading at 1702.10. The strike last trading price was 52, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 290

On 23 Nov MFSL was trading at 1661.50. The strike last trading price was 43.65, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 297

On 22 Nov MFSL was trading at 1661.50. The strike last trading price was 43.65, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 297

On 16 Nov MFSL was trading at 1673.40. The strike last trading price was 54.6, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 18

On 15 Nov MFSL was trading at 1673.40. The strike last trading price was 54.6, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 18

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 54.6, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 18

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 68.05, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 26

MFSL 30DEC2025 1700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1689.90	25.95 ₹ 10,380	-5.45 -2180.00	-	116 46,400	-11 -4,400	204 81,600
20 Dec	1689.90	25.95 ₹ 10,380	-5.45 -2180.00	-	116 46,400	-11 -4,400	204 81,600
14 Dec	1719.00	18.35 ₹ 7,340	-7.55 -3020.00	-	450 1,80,000	3 1,200	319 1,27,600
13 Dec	1719.00	18.35 ₹ 7,340	-7.55 -3020.00	-	450 1,80,000	3 1,200	319 1,27,600
7 Dec	1690.20	35.5 ₹ 14,200	-3.55 -1420.00	-	275 1,10,000	-5 -2,000	251 1,00,400
5 Dec	1690.20	35.5 ₹ 14,200	-3.55 -1420.00	21.10	275 1,10,000	-4 -1,600	251 1,00,400
30 Nov	1702.10	38.65 ₹ 15,460	11.9 4760.00	-	638 2,55,200	51 20,400	251 1,00,400
29 Nov	1702.10	38.65 ₹ 15,460	11.9 4760.00	-	638 2,55,200	51 20,400	251 1,00,400
23 Nov	1661.50	66 ₹ 26,400	12.5 5000.00	-	15 6,000	2 800	32 12,800
22 Nov	1661.50	66 ₹ 26,400	12.5 5000.00	-	15 6,000	2 800	32 12,800
16 Nov	1673.40	63 ₹ 25,200	10.8 4320.00	-	4 1,600	2 800	17 6,800
15 Nov	1673.40	63 ₹ 25,200	10.8 4320.00	-	4 1,600	2 800	17 6,800
14 Nov	1673.40	63 ₹ 25,200	10.8 4320.00	-	4 1,600	3 1,200	17 6,800
13 Nov	1707.40	52.2 ₹ 20,880	2.8 1120.00	-	11 4,400	9 3,600	14 5,600

For Max Financial Serv Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -

Historical price for 1700 PE is as follows

On 21 Dec MFSL was trading at 1689.90. The strike last trading price was 25.95, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 204

On 20 Dec MFSL was trading at 1689.90. The strike last trading price was 25.95, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 204

On 14 Dec MFSL was trading at 1719.00. The strike last trading price was 18.35, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 319

On 13 Dec MFSL was trading at 1719.00. The strike last trading price was 18.35, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 319

On 7 Dec MFSL was trading at 1690.20. The strike last trading price was 35.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 251

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 35.5, which was -3.55 lower than the previous day. The implied volatity was 21.10, the open interest changed by -4 which decreased total open position to 251

On 30 Nov MFSL was trading at 1702.10. The strike last trading price was 38.65, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 251

On 29 Nov MFSL was trading at 1702.10. The strike last trading price was 38.65, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 251

On 23 Nov MFSL was trading at 1661.50. The strike last trading price was 66, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 32

On 22 Nov MFSL was trading at 1661.50. The strike last trading price was 66, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 32

On 16 Nov MFSL was trading at 1673.40. The strike last trading price was 63, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17

On 15 Nov MFSL was trading at 1673.40. The strike last trading price was 63, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 63, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 17

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 52.2, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 14

Related Pages for MFSL

MFSL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD