MFSL
Max Financial Serv Ltd
Historical option data for MFSL
08 Apr 2025 05:52 PM IST
| MFSL 24APR2025 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1134.25 | 113.1 | 0 | 0.00 | 0 | 2 | 0 | |||
| 7 Apr | 1128.45 | 113.1 | 48.8 | 35.46 | 2 | 0 | 0 | |||
| 4 Apr | 1165.05 | 64.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1147.80 | 64.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1144.30 | 64.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1141.75 | 64.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1147.70 | 64.3 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1147.30 | 64.3 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1117.60 | 64.3 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1138.45 | 64.3 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Mar | 1157.35 | 64.3 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1140.05 | 64.3 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1121.50 | 64.3 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1102.20 | 64.3 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1075.80 | 64.3 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1052.55 | 64.3 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1061.80 | 64.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1086.00 | 64.3 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1039.90 | 64.3 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1025.40 | 64.3 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 986.50 | 64.3 | 0 | 1.53 | 0 | 0 | 0 | |||
| 28 Feb | 998.10 | 64.3 | 0 | 0.49 | 0 | 0 | 0 | |||
For Max Financial Serv Ltd - strike price 1020 expiring on 24APR2025
Delta for 1020 CE is 0.00
Historical price for 1020 CE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 113.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 113.1, which was 48.8 higher than the previous day. The implied volatity was 35.46, the open interest changed by 0 which decreased total open position to 0
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 64.3, which was 0 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 Apr MFSL was trading at 1147.80. The strike last trading price was 64.3, which was 0 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 Apr MFSL was trading at 1144.30. The strike last trading price was 64.3, which was 0 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 Apr MFSL was trading at 1141.75. The strike last trading price was 64.3, which was 0 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 28 Mar MFSL was trading at 1147.70. The strike last trading price was 64.3, 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 Mar MFSL was trading at 1147.30. The strike last trading price was 64.3, 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 Mar MFSL was trading at 1117.60. The strike last trading price was 64.3, 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 Mar MFSL was trading at 1138.45. The strike last trading price was 64.3, 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 Mar MFSL was trading at 1157.35. The strike last trading price was 64.3, 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 Mar MFSL was trading at 1140.05. The strike last trading price was 64.3, 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 Mar MFSL was trading at 1121.50. The strike last trading price was 64.3, 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 Mar MFSL was trading at 1102.20. The strike last trading price was 64.3, 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 18 Mar MFSL was trading at 1075.80. The strike last trading price was 64.3, 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 Mar MFSL was trading at 1052.55. The strike last trading price was 64.3, 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 12 Mar MFSL was trading at 1061.80. The strike last trading price was 64.3, 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 11 Mar MFSL was trading at 1086.00. The strike last trading price was 64.3, 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 10 Mar MFSL was trading at 1039.90. The strike last trading price was 64.3, 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 Mar MFSL was trading at 1025.40. The strike last trading price was 64.3, 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 Mar MFSL was trading at 986.50. The strike last trading price was 64.3, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MFSL was trading at 998.10. The strike last trading price was 64.3, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
| MFSL 24APR2025 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.39
Theta: -0.47
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1134.25 | 4.35 | -3.7 | 41.13 | 138 | -12 | 35 |
| 7 Apr | 1128.45 | 8.5 | 4.45 | 46.40 | 72 | -1 | 49 |
| 4 Apr | 1165.05 | 4.05 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1147.80 | 4.05 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1144.30 | 4.05 | 0 | 0.00 | 0 | -6 | 0 |
| 1 Apr | 1141.75 | 4.05 | -0.7 | 35.48 | 47 | -6 | 50 |
| 28 Mar | 1147.70 | 5.3 | 0.6 | 36.37 | 157 | 34 | 56 |
| 27 Mar | 1147.30 | 4.7 | -3.05 | 35.06 | 20 | 1 | 22 |
| 26 Mar | 1117.60 | 7.75 | 1.6 | 33.32 | 2 | 1 | 21 |
| 25 Mar | 1138.45 | 6.15 | 0.8 | 33.19 | 5 | -1 | 20 |
| 24 Mar | 1157.35 | 5.35 | -1.8 | 37.13 | 3 | 1 | 21 |
| 21 Mar | 1140.05 | 7.15 | -1.8 | 34.85 | 16 | 13 | 19 |
| 20 Mar | 1121.50 | 8.95 | -38.1 | 33.52 | 7 | 4 | 4 |
| 19 Mar | 1102.20 | 47.05 | 0 | 7.47 | 0 | 0 | 0 |
| 18 Mar | 1075.80 | 47.05 | 0 | 5.42 | 0 | 0 | 0 |
| 13 Mar | 1052.55 | 47.05 | 0 | 3.43 | 0 | 0 | 0 |
| 12 Mar | 1061.80 | 47.05 | 0 | 4.47 | 0 | 0 | 0 |
| 11 Mar | 1086.00 | 47.05 | 0 | 5.79 | 0 | 0 | 0 |
| 10 Mar | 1039.90 | 47.05 | 0 | 2.71 | 0 | 0 | 0 |
| 6 Mar | 1025.40 | 47.05 | 0 | 1.61 | 0 | 0 | 0 |
| 3 Mar | 986.50 | 47.05 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 998.10 | 47.05 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1020 expiring on 24APR2025
Delta for 1020 PE is -0.09
Historical price for 1020 PE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 4.35, which was -3.7 lower than the previous day. The implied volatity was 41.13, the open interest changed by -12 which decreased total open position to 35
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 8.5, which was 4.45 higher than the previous day. The implied volatity was 46.40, the open interest changed by -1 which decreased total open position to 49
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 4.05, which was 0 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 Apr MFSL was trading at 1147.80. The strike last trading price was 4.05, which was 0 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 Apr MFSL was trading at 1144.30. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 4.05, which was -0.7 lower than the previous day. The implied volatity was 35.48, the open interest changed by -6 which decreased total open position to 50
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 5.3, which was 0.6 higher than the previous day. The implied volatity was 36.37, the open interest changed by 34 which increased total open position to 56
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 4.7, which was -3.05 lower than the previous day. The implied volatity was 35.06, the open interest changed by 1 which increased total open position to 22
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 7.75, which was 1.6 higher than the previous day. The implied volatity was 33.32, the open interest changed by 1 which increased total open position to 21
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 6.15, which was 0.8 higher than the previous day. The implied volatity was 33.19, the open interest changed by -1 which decreased total open position to 20
On 24 Mar MFSL was trading at 1157.35. The strike last trading price was 5.35, which was -1.8 lower than the previous day. The implied volatity was 37.13, the open interest changed by 1 which increased total open position to 21
On 21 Mar MFSL was trading at 1140.05. The strike last trading price was 7.15, which was -1.8 lower than the previous day. The implied volatity was 34.85, the open interest changed by 13 which increased total open position to 19
On 20 Mar MFSL was trading at 1121.50. The strike last trading price was 8.95, which was -38.1 lower than the previous day. The implied volatity was 33.52, the open interest changed by 4 which increased total open position to 4
On 19 Mar MFSL was trading at 1102.20. The strike last trading price was 47.05, which was 0 lower than the previous day. The implied volatity was 7.47, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MFSL was trading at 1075.80. The strike last trading price was 47.05, which was 0 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MFSL was trading at 1052.55. The strike last trading price was 47.05, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MFSL was trading at 1061.80. The strike last trading price was 47.05, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MFSL was trading at 1086.00. The strike last trading price was 47.05, which was 0 lower than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MFSL was trading at 1039.90. The strike last trading price was 47.05, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MFSL was trading at 1025.40. The strike last trading price was 47.05, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 3 Mar MFSL was trading at 986.50. The strike last trading price was 47.05, 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 28 Feb MFSL was trading at 998.10. The strike last trading price was 47.05, 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
