`
[--[65.84.65.76]--]
MFSL
Max Financial Serv Ltd

1114.1 21.80 (2.00%)

Back to Option Chain


Historical option data for MFSL

07 Jan 2025 02:43 PM IST
MFSL 30JAN2025 1000 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 1113.95 117.9 0.00 0.00 0 0 0
6 Jan 1092.30 117.9 0.00 0.00 0 0 0
3 Jan 1109.80 117.9 0.00 0.00 0 0 0
2 Jan 1122.80 117.9 0.00 0.00 0 0 0
1 Jan 1102.55 117.9 0.00 0.00 0 0 0
31 Dec 1113.90 117.9 0.00 0.00 0 0 0
30 Dec 1114.25 117.9 0.00 0.00 0 6 0
27 Dec 1106.10 117.9 -189.35 31.13 6 2 2
26 Dec 1114.20 307.25 0.00 - 0 0 0
24 Dec 1103.90 307.25 0.00 - 0 0 0
23 Dec 1100.70 307.25 0.00 - 0 0 0
20 Dec 1109.20 307.25 0.00 - 0 0 0
13 Dec 1127.85 307.25 0.00 - 0 0 0
5 Dec 1168.10 307.25 307.25 - 0 0 0
27 Nov 1188.05 0 0.00 0.00 0 0 0
26 Nov 1177.90 0 0.00 0.00 0 0 0
25 Nov 1169.80 0 0.00 0.00 0 0 0
22 Nov 1166.45 0 0.00 0.00 0 0 0
21 Nov 1173.50 0 0.00 0.00 0 0 0
20 Nov 1189.60 0 0.00 0.00 0 0 0
19 Nov 1189.60 0 0.00 0.00 0 0 0
13 Nov 1197.55 0 0.00 0 0 0


For Max Financial Serv Ltd - strike price 1000 expiring on 30JAN2025

Delta for 1000 CE is 0.00

Historical price for 1000 CE is as follows

On 7 Jan MFSL was trading at 1113.95. The strike last trading price was 117.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Jan MFSL was trading at 1092.30. The strike last trading price was 117.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 3 Jan MFSL was trading at 1109.80. The strike last trading price was 117.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 2 Jan MFSL was trading at 1122.80. The strike last trading price was 117.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Jan MFSL was trading at 1102.55. The strike last trading price was 117.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 31 Dec MFSL was trading at 1113.90. The strike last trading price was 117.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 30 Dec MFSL was trading at 1114.25. The strike last trading price was 117.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 27 Dec MFSL was trading at 1106.10. The strike last trading price was 117.9, which was -189.35 lower than the previous day. The implied volatity was 31.13, the open interest changed by 2 which increased total open position to 2


On 26 Dec MFSL was trading at 1114.20. The strike last trading price was 307.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 24 Dec MFSL was trading at 1103.90. The strike last trading price was 307.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 23 Dec MFSL was trading at 1100.70. The strike last trading price was 307.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 307.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Dec MFSL was trading at 1127.85. The strike last trading price was 307.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Dec MFSL was trading at 1168.10. The strike last trading price was 307.25, which was 307.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 26 Nov MFSL was trading at 1177.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 25 Nov MFSL was trading at 1169.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 22 Nov MFSL was trading at 1166.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


MFSL 30JAN2025 1000 PE
Delta: -0.09
Vega: 0.46
Theta: -0.32
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 1113.95 4.35 -2.25 35.26 176 14 210
6 Jan 1092.30 6.6 2.10 34.53 242 37 199
3 Jan 1109.80 4.5 1.70 32.42 98 -2 158
2 Jan 1122.80 2.8 -1.65 30.75 72 -22 160
1 Jan 1102.55 4.45 0.50 30.02 91 16 183
31 Dec 1113.90 3.95 -0.30 29.86 205 -27 167
30 Dec 1114.25 4.25 -0.15 30.97 132 13 190
27 Dec 1106.10 4.4 0.15 27.75 222 115 181
26 Dec 1114.20 4.25 -1.85 28.92 795 41 67
24 Dec 1103.90 6.1 -2.90 28.69 939 20 27
23 Dec 1100.70 9 1.00 33.33 1 0 6
20 Dec 1109.20 8 0.10 30.78 5 0 1
13 Dec 1127.85 7.9 1.55 32.13 1 0 1
5 Dec 1168.10 6.35 6.35 34.26 1 0 1
27 Nov 1188.05 0 0.00 0.00 0 0 0
26 Nov 1177.90 0 0.00 0.00 0 0 0
25 Nov 1169.80 0 0.00 0.00 0 0 0
22 Nov 1166.45 0 0.00 0.00 0 0 0
21 Nov 1173.50 0 0.00 0.00 0 0 0
20 Nov 1189.60 0 0.00 0.00 0 0 0
19 Nov 1189.60 0 0.00 0.00 0 0 0
13 Nov 1197.55 0 0.00 0 0 0


For Max Financial Serv Ltd - strike price 1000 expiring on 30JAN2025

Delta for 1000 PE is -0.09

Historical price for 1000 PE is as follows

On 7 Jan MFSL was trading at 1113.95. The strike last trading price was 4.35, which was -2.25 lower than the previous day. The implied volatity was 35.26, the open interest changed by 14 which increased total open position to 210


On 6 Jan MFSL was trading at 1092.30. The strike last trading price was 6.6, which was 2.10 higher than the previous day. The implied volatity was 34.53, the open interest changed by 37 which increased total open position to 199


On 3 Jan MFSL was trading at 1109.80. The strike last trading price was 4.5, which was 1.70 higher than the previous day. The implied volatity was 32.42, the open interest changed by -2 which decreased total open position to 158


On 2 Jan MFSL was trading at 1122.80. The strike last trading price was 2.8, which was -1.65 lower than the previous day. The implied volatity was 30.75, the open interest changed by -22 which decreased total open position to 160


On 1 Jan MFSL was trading at 1102.55. The strike last trading price was 4.45, which was 0.50 higher than the previous day. The implied volatity was 30.02, the open interest changed by 16 which increased total open position to 183


On 31 Dec MFSL was trading at 1113.90. The strike last trading price was 3.95, which was -0.30 lower than the previous day. The implied volatity was 29.86, the open interest changed by -27 which decreased total open position to 167


On 30 Dec MFSL was trading at 1114.25. The strike last trading price was 4.25, which was -0.15 lower than the previous day. The implied volatity was 30.97, the open interest changed by 13 which increased total open position to 190


On 27 Dec MFSL was trading at 1106.10. The strike last trading price was 4.4, which was 0.15 higher than the previous day. The implied volatity was 27.75, the open interest changed by 115 which increased total open position to 181


On 26 Dec MFSL was trading at 1114.20. The strike last trading price was 4.25, which was -1.85 lower than the previous day. The implied volatity was 28.92, the open interest changed by 41 which increased total open position to 67


On 24 Dec MFSL was trading at 1103.90. The strike last trading price was 6.1, which was -2.90 lower than the previous day. The implied volatity was 28.69, the open interest changed by 20 which increased total open position to 27


On 23 Dec MFSL was trading at 1100.70. The strike last trading price was 9, which was 1.00 higher than the previous day. The implied volatity was 33.33, the open interest changed by 0 which decreased total open position to 6


On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 8, which was 0.10 higher than the previous day. The implied volatity was 30.78, the open interest changed by 0 which decreased total open position to 1


On 13 Dec MFSL was trading at 1127.85. The strike last trading price was 7.9, which was 1.55 higher than the previous day. The implied volatity was 32.13, the open interest changed by 0 which decreased total open position to 1


On 5 Dec MFSL was trading at 1168.10. The strike last trading price was 6.35, which was 6.35 higher than the previous day. The implied volatity was 34.26, the open interest changed by 0 which decreased total open position to 1


On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 26 Nov MFSL was trading at 1177.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 25 Nov MFSL was trading at 1169.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 22 Nov MFSL was trading at 1166.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0