Historical option data for MFSL
26 May 2026 04:10 PM IST
| MFSL 30-Jun-2026 (34d) 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.02
Theta: -1
Gamma: 0.00237
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1725.60 | 82 | 5 (6.49%) | 30.51 | 257 | -46 | 141 | |||||||||
| 25 May | 1726.80 | 78 | 23 (41.82%) | 27.3 | 1,023 | 44 | 189 | |||||||||
| 22 May | 1680.00 | 58 | 29 (100.00%) | 27.36 | 996 | 120 | 147 | |||||||||
| 21 May | 1626.00 | 29 | -1 (-3.33%) | 25.21 | 16 | 4 | 26 | |||||||||
| 20 May | 1625.40 | 30 | 1 (3.45%) | 25.2 | 18 | -1 | 22 | |||||||||
| 19 May | 1617.90 | 29 | 3 (11.54%) | 25.72 | 43 | 14 | 22 | |||||||||
| 18 May | 1601.70 | 26.5 | -19.5 (-42.39%) | 25.83 | 16 | 5 | 8 | |||||||||
| 15 May | 1604.00 | 46 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 14 May | 1631.40 | 46 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 13 May | 1597.90 | 46 | -38 (-45.24%) | 0 | 2 | 1 | 3 | |||||||||
| 12 May | 1653.70 | 84 | 28.7 (51.90%) | 40.97 | 2 | 2 | 2 | |||||||||
| 11 May | 1695.50 | 0 | -55.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1699.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1700 expiring on 30JUN2026
Delta for 1700 CE is 0.6
Historical price for 1700 CE is as follows
On 26 May MFSL was trading at 1725.60. The strike last trading price was 82, which was 5 higher than the previous day. The implied volatity was 30.51, the open interest changed by -46 which decreased total open position to 141
On 25 May MFSL was trading at 1726.80. The strike last trading price was 78, which was 23 higher than the previous day. The implied volatity was 27.3, the open interest changed by 44 which increased total open position to 189
On 22 May MFSL was trading at 1680.00. The strike last trading price was 58, which was 29 higher than the previous day. The implied volatity was 27.36, the open interest changed by 120 which increased total open position to 147
On 21 May MFSL was trading at 1626.00. The strike last trading price was 29, which was -1 lower than the previous day. The implied volatity was 25.21, the open interest changed by 4 which increased total open position to 26
On 20 May MFSL was trading at 1625.40. The strike last trading price was 30, which was 1 higher than the previous day. The implied volatity was 25.2, the open interest changed by -1 which decreased total open position to 22
On 19 May MFSL was trading at 1617.90. The strike last trading price was 29, which was 3 higher than the previous day. The implied volatity was 25.72, the open interest changed by 14 which increased total open position to 22
On 18 May MFSL was trading at 1601.70. The strike last trading price was 26.5, which was -19.5 lower than the previous day. The implied volatity was 25.83, the open interest changed by 5 which increased total open position to 8
On 15 May MFSL was trading at 1604.00. The strike last trading price was 46, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 May MFSL was trading at 1631.40. The strike last trading price was 46, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 13 May MFSL was trading at 1597.90. The strike last trading price was 46, which was -38 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 12 May MFSL was trading at 1653.70. The strike last trading price was 84, which was 28.7 higher than the previous day. The implied volatity was 40.97, the open interest changed by 2 which increased total open position to 2
On 11 May MFSL was trading at 1695.50. The strike last trading price was 0, which was -55.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MFSL was trading at 1699.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MFSL 30-Jun-2026 (34d) 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.02
Theta: -0.59
Gamma: 0.00274
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1725.60 | 38.1 | -1.75 (-4.39%) | 25.79 | 368 | 106 | 256 |
| 25 May | 1726.80 | 40.85 | -19.3 (-32.09%) | 26.4 | 262 | 85 | 151 |
| 22 May | 1680.00 | 56.3 | -33.7 (-37.44%) | 24.34 | 74 | 56 | 66 |
| 21 May | 1626.00 | 90 | 90 (-18.92%) | 26.01 | 2 | 0 | 10 |
| 20 May | 1625.40 | 90 | -21 (-18.92%) | 26.01 | 2 | 2 | 10 |
| 19 May | 1617.90 | 111 | 111 | - | 0 | 0 | 8 |
| 18 May | 1601.70 | 111 | 111 (0.00%) | - | 0 | 0 | 8 |
| 15 May | 1604.00 | 111 | 9.8 (9.68%) | 24.51 | 2 | 1 | 8 |
| 14 May | 1631.40 | 101.2 | 0 (0.00%) | 0 | 0 | 0 | 7 |
| 13 May | 1597.90 | 101.2 | 13.65 (15.59%) | 0 | 1 | 0 | 7 |
| 12 May | 1653.70 | 87.55 | 22.25 (34.07%) | 0 | 1 | 0 | 7 |
| 11 May | 1695.50 | 65.3 | 0 (0.00%) | 0 | 0 | 0 | 7 |
| 8 May | 1699.70 | 65.3 | 0 (0.00%) | 29.34 | 0 | 0 | 7 |
For Max Financial Serv Ltd - strike price 1700 expiring on 30JUN2026
Delta for 1700 PE is -0.38
Historical price for 1700 PE is as follows
On 26 May MFSL was trading at 1725.60. The strike last trading price was 38.1, which was -1.75 lower than the previous day. The implied volatity was 25.79, the open interest changed by 106 which increased total open position to 256
On 25 May MFSL was trading at 1726.80. The strike last trading price was 40.85, which was -19.3 lower than the previous day. The implied volatity was 26.4, the open interest changed by 85 which increased total open position to 151
On 22 May MFSL was trading at 1680.00. The strike last trading price was 56.3, which was -33.7 lower than the previous day. The implied volatity was 24.34, the open interest changed by 56 which increased total open position to 66
On 21 May MFSL was trading at 1626.00. The strike last trading price was 90, which was 90 higher than the previous day. The implied volatity was 26.01, the open interest changed by 0 which decreased total open position to 10
On 20 May MFSL was trading at 1625.40. The strike last trading price was 90, which was -21 lower than the previous day. The implied volatity was 26.01, the open interest changed by 2 which increased total open position to 10
On 19 May MFSL was trading at 1617.90. The strike last trading price was 111, which was 111 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 May MFSL was trading at 1601.70. The strike last trading price was 111, which was 111 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 15 May MFSL was trading at 1604.00. The strike last trading price was 111, which was 9.8 higher than the previous day. The implied volatity was 24.51, the open interest changed by 1 which increased total open position to 8
On 14 May MFSL was trading at 1631.40. The strike last trading price was 101.2, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 13 May MFSL was trading at 1597.90. The strike last trading price was 101.2, which was 13.65 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 12 May MFSL was trading at 1653.70. The strike last trading price was 87.55, which was 22.25 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 11 May MFSL was trading at 1695.50. The strike last trading price was 65.3, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 8 May MFSL was trading at 1699.70. The strike last trading price was 65.3, which was 0 lower than the previous day. The implied volatity was 29.34, the open interest changed by 0 which decreased total open position to 7
