MFSL
Max Financial Serv Ltd
Historical option data for MFSL
11 Mar 2025 12:23 PM IST
| MFSL 27MAR2025 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.80
Vega: 0.63
Theta: -0.89
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 11 Mar | 1077.30 | 70.75 | 32.55 | 34.61 | 49 | 13 | 81 | |||
| 10 Mar | 1039.90 | 40 | -0.95 | 28.60 | 61 | -15 | 68 | |||
| 7 Mar | 1036.60 | 38.2 | 2.2 | 29.69 | 128 | -19 | 83 | |||
| 6 Mar | 1025.40 | 35.65 | 4.35 | 31.08 | 243 | 39 | 102 | |||
| 5 Mar | 1014.55 | 31.2 | 2.95 | 31.88 | 191 | 18 | 63 | |||
| 3 Mar | 986.50 | 21.3 | -8.05 | 31.25 | 119 | 19 | 52 | |||
| 28 Feb | 998.10 | 30.45 | -70.15 | 32.88 | 74 | 33 | 33 | |||
| 27 Feb | 1026.10 | 100.6 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1014.00 | 100.6 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1015.80 | 100.6 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1036.30 | 100.6 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1052.20 | 100.6 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1046.25 | 100.6 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1047.15 | 100.6 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1079.85 | 100.6 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1112.55 | 100.6 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1108.00 | 100.6 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1118.50 | 100.6 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1100.85 | 100.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1083.45 | 100.6 | 0 | - | 0 | 0 | 0 | |||
For Max Financial Serv Ltd - strike price 1020 expiring on 27MAR2025
Delta for 1020 CE is 0.80
Historical price for 1020 CE is as follows
On 11 Mar MFSL was trading at 1077.30. The strike last trading price was 70.75, which was 32.55 higher than the previous day. The implied volatity was 34.61, the open interest changed by 13 which increased total open position to 81
On 10 Mar MFSL was trading at 1039.90. The strike last trading price was 40, which was -0.95 lower than the previous day. The implied volatity was 28.60, the open interest changed by -15 which decreased total open position to 68
On 7 Mar MFSL was trading at 1036.60. The strike last trading price was 38.2, which was 2.2 higher than the previous day. The implied volatity was 29.69, the open interest changed by -19 which decreased total open position to 83
On 6 Mar MFSL was trading at 1025.40. The strike last trading price was 35.65, which was 4.35 higher than the previous day. The implied volatity was 31.08, the open interest changed by 39 which increased total open position to 102
On 5 Mar MFSL was trading at 1014.55. The strike last trading price was 31.2, which was 2.95 higher than the previous day. The implied volatity was 31.88, the open interest changed by 18 which increased total open position to 63
On 3 Mar MFSL was trading at 986.50. The strike last trading price was 21.3, which was -8.05 lower than the previous day. The implied volatity was 31.25, the open interest changed by 19 which increased total open position to 52
On 28 Feb MFSL was trading at 998.10. The strike last trading price was 30.45, which was -70.15 lower than the previous day. The implied volatity was 32.88, the open interest changed by 33 which increased total open position to 33
On 27 Feb MFSL was trading at 1026.10. The strike last trading price was 100.6, 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
On 26 Feb MFSL was trading at 1014.00. The strike last trading price was 100.6, 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
On 25 Feb MFSL was trading at 1015.80. The strike last trading price was 100.6, 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
On 24 Feb MFSL was trading at 1036.30. The strike last trading price was 100.6, 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
On 21 Feb MFSL was trading at 1052.20. The strike last trading price was 100.6, 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
On 20 Feb MFSL was trading at 1046.25. The strike last trading price was 100.6, 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
On 19 Feb MFSL was trading at 1047.15. The strike last trading price was 100.6, 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
On 13 Feb MFSL was trading at 1079.85. The strike last trading price was 100.6, 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
On 7 Feb MFSL was trading at 1112.55. The strike last trading price was 100.6, 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
On 6 Feb MFSL was trading at 1108.00. The strike last trading price was 100.6, 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
On 5 Feb MFSL was trading at 1118.50. The strike last trading price was 100.6, 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
On 4 Feb MFSL was trading at 1100.85. The strike last trading price was 100.6, 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
On 3 Feb MFSL was trading at 1083.45. The strike last trading price was 100.6, 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 27MAR2025 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 0.62
Theta: -0.60
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Mar | 1077.30 | 8.65 | -7.5 | 34.13 | 482 | 71 | 194 |
| 10 Mar | 1039.90 | 14.8 | -5.95 | 28.83 | 123 | -7 | 122 |
| 7 Mar | 1036.60 | 20.85 | -4.45 | 30.26 | 134 | 38 | 129 |
| 6 Mar | 1025.40 | 25.2 | -5.95 | 30.77 | 81 | 15 | 92 |
| 5 Mar | 1014.55 | 31.55 | -8.05 | 31.35 | 187 | 43 | 76 |
| 3 Mar | 986.50 | 48.25 | 20.6 | 33.94 | 46 | 28 | 28 |
| 28 Feb | 998.10 | 27.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1026.10 | 27.65 | 0 | 1.41 | 0 | 0 | 0 |
| 26 Feb | 1014.00 | 27.65 | 0 | 0.28 | 0 | 0 | 0 |
| 25 Feb | 1015.80 | 27.65 | 0 | 0.28 | 0 | 0 | 0 |
| 24 Feb | 1036.30 | 27.65 | 0 | 2.43 | 0 | 0 | 0 |
| 21 Feb | 1052.20 | 27.65 | 0 | 3.51 | 0 | 0 | 0 |
| 20 Feb | 1046.25 | 27.65 | 0 | 3.49 | 0 | 0 | 0 |
| 19 Feb | 1047.15 | 27.65 | 0 | 3.79 | 0 | 0 | 0 |
| 13 Feb | 1079.85 | 27.65 | 0 | 5.47 | 0 | 0 | 0 |
| 7 Feb | 1112.55 | 27.65 | 0 | 7.20 | 0 | 0 | 0 |
| 6 Feb | 1108.00 | 27.65 | 0 | 7.01 | 0 | 0 | 0 |
| 5 Feb | 1118.50 | 27.65 | 0 | 7.52 | 0 | 0 | 0 |
| 4 Feb | 1100.85 | 27.65 | 0 | 6.22 | 0 | 0 | 0 |
| 3 Feb | 1083.45 | 27.65 | 0 | 5.10 | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1020 expiring on 27MAR2025
Delta for 1020 PE is -0.20
Historical price for 1020 PE is as follows
On 11 Mar MFSL was trading at 1077.30. The strike last trading price was 8.65, which was -7.5 lower than the previous day. The implied volatity was 34.13, the open interest changed by 71 which increased total open position to 194
On 10 Mar MFSL was trading at 1039.90. The strike last trading price was 14.8, which was -5.95 lower than the previous day. The implied volatity was 28.83, the open interest changed by -7 which decreased total open position to 122
On 7 Mar MFSL was trading at 1036.60. The strike last trading price was 20.85, which was -4.45 lower than the previous day. The implied volatity was 30.26, the open interest changed by 38 which increased total open position to 129
On 6 Mar MFSL was trading at 1025.40. The strike last trading price was 25.2, which was -5.95 lower than the previous day. The implied volatity was 30.77, the open interest changed by 15 which increased total open position to 92
On 5 Mar MFSL was trading at 1014.55. The strike last trading price was 31.55, which was -8.05 lower than the previous day. The implied volatity was 31.35, the open interest changed by 43 which increased total open position to 76
On 3 Mar MFSL was trading at 986.50. The strike last trading price was 48.25, which was 20.6 higher than the previous day. The implied volatity was 33.94, the open interest changed by 28 which increased total open position to 28
On 28 Feb MFSL was trading at 998.10. The strike last trading price was 27.65, 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
On 27 Feb MFSL was trading at 1026.10. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 26 Feb MFSL was trading at 1014.00. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 25 Feb MFSL was trading at 1015.80. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 24 Feb MFSL was trading at 1036.30. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 21 Feb MFSL was trading at 1052.20. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 20 Feb MFSL was trading at 1046.25. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MFSL was trading at 1047.15. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MFSL was trading at 1079.85. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0
On 7 Feb MFSL was trading at 1112.55. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 7.20, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MFSL was trading at 1108.00. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 7.01, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MFSL was trading at 1118.50. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MFSL was trading at 1100.85. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MFSL was trading at 1083.45. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0
