MFSL
Max Financial Serv Ltd
Historical option data for MFSL
08 Apr 2025 05:52 PM IST
| MFSL 24APR2025 1060 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 | 85.75 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Apr | 1128.45 | 85.75 | -24.15 | 44.64 | 2 | 0 | 4 | |||
| 4 Apr | 1165.05 | 109.9 | 17.25 | 24.82 | 2 | 1 | 3 | |||
| 3 Apr | 1147.80 | 92.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1144.30 | 92.65 | 0 | 0.00 | 0 | 2 | 0 | |||
| 1 Apr | 1141.75 | 92.65 | 46.75 | 27.37 | 2 | 1 | 1 | |||
|
|
||||||||||
| 28 Mar | 1147.70 | 45.9 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1147.30 | 45.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1117.60 | 45.9 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1138.45 | 45.9 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1157.35 | 45.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1140.05 | 45.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1121.50 | 45.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1102.20 | 45.9 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1075.80 | 45.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1052.55 | 45.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1061.80 | 45.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1086.00 | 45.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1039.90 | 45.9 | 0 | 0.22 | 0 | 0 | 0 | |||
| 6 Mar | 1025.40 | 45.9 | 0 | 1.61 | 0 | 0 | 0 | |||
| 3 Mar | 986.50 | 45.9 | 0 | 4.45 | 0 | 0 | 0 | |||
| 28 Feb | 998.10 | 45.9 | 0 | 3.19 | 0 | 0 | 0 | |||
For Max Financial Serv Ltd - strike price 1060 expiring on 24APR2025
Delta for 1060 CE is 0.00
Historical price for 1060 CE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 85.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 85.75, which was -24.15 lower than the previous day. The implied volatity was 44.64, the open interest changed by 0 which decreased total open position to 4
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 109.9, which was 17.25 higher than the previous day. The implied volatity was 24.82, the open interest changed by 1 which increased total open position to 3
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 92.65, 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 92.65, 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 1 Apr MFSL was trading at 1141.75. The strike last trading price was 92.65, which was 46.75 higher than the previous day. The implied volatity was 27.37, the open interest changed by 1 which increased total open position to 1
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, which was 0 lower than the previous day. The implied volatity was 0.22, 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 45.9, 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 45.9, which was 0 lower than the previous day. The implied volatity was 4.45, 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 45.9, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
| MFSL 24APR2025 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.61
Theta: -0.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1134.25 | 8.9 | -5.6 | 38.43 | 57 | -8 | 91 |
| 7 Apr | 1128.45 | 14.4 | 9.25 | 42.65 | 278 | 27 | 100 |
| 4 Apr | 1165.05 | 5.2 | -1 | 35.18 | 185 | -24 | 72 |
| 3 Apr | 1147.80 | 6.2 | -1.55 | 33.33 | 64 | 5 | 96 |
| 2 Apr | 1144.30 | 7.75 | -0.4 | 32.98 | 106 | 10 | 90 |
| 1 Apr | 1141.75 | 8.45 | -0.9 | 33.65 | 382 | 35 | 81 |
| 28 Mar | 1147.70 | 10 | -0.45 | 34.45 | 169 | 18 | 46 |
| 27 Mar | 1147.30 | 10.45 | -5.05 | 33.27 | 24 | 17 | 28 |
| 26 Mar | 1117.60 | 15.5 | 2.9 | 32.40 | 10 | 0 | 6 |
| 25 Mar | 1138.45 | 12.6 | -1.9 | 32.33 | 3 | 0 | 3 |
| 24 Mar | 1157.35 | 14.5 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 1140.05 | 14.5 | -1.95 | 34.97 | 1 | 0 | 3 |
| 20 Mar | 1121.50 | 16.45 | -7.85 | 32.39 | 1 | 0 | 2 |
| 19 Mar | 1102.20 | 24.3 | -43.9 | 34.26 | 5 | 3 | 3 |
| 18 Mar | 1075.80 | 68.2 | 0 | 2.19 | 0 | 0 | 0 |
| 13 Mar | 1052.55 | 68.2 | 0 | 0.30 | 0 | 0 | 0 |
| 12 Mar | 1061.80 | 68.2 | 0 | 1.49 | 0 | 0 | 0 |
| 11 Mar | 1086.00 | 68.2 | 0 | 2.87 | 0 | 0 | 0 |
| 10 Mar | 1039.90 | 68.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1025.40 | 68.2 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 986.50 | 68.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 998.10 | 68.2 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1060 expiring on 24APR2025
Delta for 1060 PE is -0.17
Historical price for 1060 PE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 8.9, which was -5.6 lower than the previous day. The implied volatity was 38.43, the open interest changed by -8 which decreased total open position to 91
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 14.4, which was 9.25 higher than the previous day. The implied volatity was 42.65, the open interest changed by 27 which increased total open position to 100
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 5.2, which was -1 lower than the previous day. The implied volatity was 35.18, the open interest changed by -24 which decreased total open position to 72
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 6.2, which was -1.55 lower than the previous day. The implied volatity was 33.33, the open interest changed by 5 which increased total open position to 96
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 7.75, which was -0.4 lower than the previous day. The implied volatity was 32.98, the open interest changed by 10 which increased total open position to 90
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 8.45, which was -0.9 lower than the previous day. The implied volatity was 33.65, the open interest changed by 35 which increased total open position to 81
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 10, which was -0.45 lower than the previous day. The implied volatity was 34.45, the open interest changed by 18 which increased total open position to 46
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 10.45, which was -5.05 lower than the previous day. The implied volatity was 33.27, the open interest changed by 17 which increased total open position to 28
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 15.5, which was 2.9 higher than the previous day. The implied volatity was 32.40, the open interest changed by 0 which decreased total open position to 6
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 12.6, which was -1.9 lower than the previous day. The implied volatity was 32.33, the open interest changed by 0 which decreased total open position to 3
On 24 Mar MFSL was trading at 1157.35. The strike last trading price was 14.5, 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 21 Mar MFSL was trading at 1140.05. The strike last trading price was 14.5, which was -1.95 lower than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 3
On 20 Mar MFSL was trading at 1121.50. The strike last trading price was 16.45, which was -7.85 lower than the previous day. The implied volatity was 32.39, the open interest changed by 0 which decreased total open position to 2
On 19 Mar MFSL was trading at 1102.20. The strike last trading price was 24.3, which was -43.9 lower than the previous day. The implied volatity was 34.26, the open interest changed by 3 which increased total open position to 3
On 18 Mar MFSL was trading at 1075.80. The strike last trading price was 68.2, which was 0 lower than the previous day. The implied volatity was 2.19, 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 68.2, which was 0 lower than the previous day. The implied volatity was 0.30, 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 68.2, which was 0 lower than the previous day. The implied volatity was 1.49, 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 68.2, which was 0 lower than the previous day. The implied volatity was 2.87, 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 68.2, 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 68.2, 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 68.2, 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 68.2, 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
