`
Related Pages for MFSL
[--[65.84.65.76]--]
MFSL
Max Financial Serv Ltd
1164.55 32.21 (2.84%)

Back to Option Chain

Historical option data for MFSL

09 Apr 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
MFSL 24APR2025 1080 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
9 Apr 1164.55 83.1 8.5 - 1 0 8
8 Apr 1134.25 74.6 11.5 41.27 2 0 8
7 Apr 1128.45 63.1 -26.25 33.93 3 2 8
4 Apr 1165.05 89.35 23.45 18.04 4 0 4
3 Apr 1147.80 65.9 -15.2 - 1 0 4
2 Apr 1144.30 81.1 -0.5 36.06 4 3 3
1 Apr 1141.75 81.6 0 - 0 0 0
28 Mar 1147.70 81.6 0 - 0 0 0
27 Mar 1147.30 81.6 0 - 0 0 0
26 Mar 1117.60 81.6 0 - 0 0 0
25 Mar 1138.45 81.6 0 - 0 0 0
24 Mar 1157.35 81.6 0 - 0 0 0
21 Mar 1140.05 81.6 0 - 0 0 0
20 Mar 1121.50 81.6 0 - 0 0 0
19 Mar 1102.20 81.6 0 - 0 0 0
18 Mar 1075.80 81.6 0 - 0 0 0
13 Mar 1052.55 81.6 0 1.39 0 0 0
12 Mar 1061.80 81.6 0 0.22 0 0 0
11 Mar 1086.00 81.6 0 - 0 0 0
10 Mar 1039.90 81.6 0 1.99 0 0 0
6 Mar 1025.40 81.6 0 3.03 0 0 0
3 Mar 986.50 81.6 0 5.73 0 0 0
28 Feb 998.10 81.6 0 4.27 0 0 0
27 Feb 1026.10 81.6 0 2.52 0 0 0
26 Feb 1014.00 81.6 0 3.30 0 0 0
25 Feb 1015.80 81.6 0 3.30 0 0 0
24 Feb 1036.30 0 0 1.73 0 0 0
21 Feb 1052.20 0 0 0.38 0 0 0
20 Feb 1046.25 0 0 1.08 0 0 0
19 Feb 1047.15 0 0 1.26 0 0 0
18 Feb 1062.05 0 0 - 0 0 0
17 Feb 1065.65 0 0 - 0 0 0
14 Feb 1057.85 0 0 0.10 0 0 0
13 Feb 1079.85 0 0 - 0 0 0
12 Feb 1090.80 0 0 - 0 0 0
11 Feb 1060.30 0 0 - 0 0 0
10 Feb 1090.90 0 0 - 0 0 0
7 Feb 1112.55 0 0 - 0 0 0
6 Feb 1108.00 0 0 - 0 0 0
5 Feb 1118.50 0 0 - 0 0 0
4 Feb 1100.85 0 0 - 0 0 0
3 Feb 1083.45 0 0 - 0 0 0
1 Feb 1123.25 0 0 - 0 0 0

For Max Financial Serv Ltd - strike price 1080 expiring on 24APR2025

Delta for 1080 CE is -

Historical price for 1080 CE is as follows

On 9 Apr MFSL was trading at 1164.55. The strike last trading price was 83.1, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8


On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 74.6, which was 11.5 higher than the previous day. The implied volatity was 41.27, the open interest changed by 0 which decreased total open position to 8


On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 63.1, which was -26.25 lower than the previous day. The implied volatity was 33.93, the open interest changed by 2 which increased total open position to 8


On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 89.35, which was 23.45 higher than the previous day. The implied volatity was 18.04, the open interest changed by 0 which decreased total open position to 4


On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 65.9, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 81.1, which was -0.5 lower than the previous day. The implied volatity was 36.06, the open interest changed by 3 which increased total open position to 3


On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 81.6, 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 28 Mar MFSL was trading at 1147.70. The strike last trading price was 81.6, 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 27 Mar MFSL was trading at 1147.30. The strike last trading price was 81.6, 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 Mar MFSL was trading at 1117.60. The strike last trading price was 81.6, 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 Mar MFSL was trading at 1138.45. The strike last trading price was 81.6, 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 Mar MFSL was trading at 1157.35. The strike last trading price was 81.6, 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 Mar MFSL was trading at 1140.05. The strike last trading price was 81.6, 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 Mar MFSL was trading at 1121.50. The strike last trading price was 81.6, 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 Mar MFSL was trading at 1102.20. The strike last trading price was 81.6, 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 18 Mar MFSL was trading at 1075.80. The strike last trading price was 81.6, 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 Mar MFSL was trading at 1052.55. The strike last trading price was 81.6, which was 0 lower than the previous day. The implied volatity was 1.39, 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 81.6, 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 11 Mar MFSL was trading at 1086.00. The strike last trading price was 81.6, 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 10 Mar MFSL was trading at 1039.90. The strike last trading price was 81.6, which was 0 lower than the previous day. The implied volatity was 1.99, 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 81.6, which was 0 lower than the previous day. The implied volatity was 3.03, 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 81.6, which was 0 lower than the previous day. The implied volatity was 5.73, 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 81.6, which was 0 lower than the previous day. The implied volatity was 4.27, 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 81.6, which was 0 lower than the previous day. The implied volatity was 2.52, 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 81.6, which was 0 lower than the previous day. The implied volatity was 3.30, 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 81.6, which was 0 lower than the previous day. The implied volatity was 3.30, 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 0, which was 0 lower than the previous day. The implied volatity was 1.73, 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 0, which was 0 lower than the previous day. The implied volatity was 0.38, 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 0, which was 0 lower than the previous day. The implied volatity was 1.08, 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 0, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0


On 18 Feb MFSL was trading at 1062.05. 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


On 17 Feb MFSL was trading at 1065.65. 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


On 14 Feb MFSL was trading at 1057.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.10, 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 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


On 12 Feb MFSL was trading at 1090.80. 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


On 11 Feb MFSL was trading at 1060.30. 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


On 10 Feb MFSL was trading at 1090.90. 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


On 7 Feb MFSL was trading at 1112.55. 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


On 6 Feb MFSL was trading at 1108.00. 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


On 5 Feb MFSL was trading at 1118.50. 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


On 4 Feb MFSL was trading at 1100.85. 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


On 3 Feb MFSL was trading at 1083.45. 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


On 1 Feb MFSL was trading at 1123.25. 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 24APR2025 1080 PE
Delta: -0.15
Vega: 0.54
Theta: -0.67
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
9 Apr 1164.55 7.3 -5.65 39.81 66 20 56
8 Apr 1134.25 13 -6.6 37.76 57 4 35
7 Apr 1128.45 20 12.75 42.40 65 -13 32
4 Apr 1165.05 7.6 -1.65 34.26 105 33 45
3 Apr 1147.80 9.25 -1.45 32.69 26 3 13
2 Apr 1144.30 10.7 -1 31.54 39 1 11
1 Apr 1141.75 11.55 -50.5 32.30 14 9 9
28 Mar 1147.70 62.05 0 6.66 0 0 0
27 Mar 1147.30 62.05 0 6.85 0 0 0
26 Mar 1117.60 62.05 0 3.97 0 0 0
25 Mar 1138.45 62.05 0 5.13 0 0 0
24 Mar 1157.35 62.05 0 7.60 0 0 0
21 Mar 1140.05 62.05 0 5.78 0 0 0
20 Mar 1121.50 62.05 0 4.32 0 0 0
19 Mar 1102.20 62.05 0 2.78 0 0 0
18 Mar 1075.80 62.05 0 0.58 0 0 0
13 Mar 1052.55 62.05 0 - 0 0 0
12 Mar 1061.80 62.05 0 - 0 0 0
11 Mar 1086.00 62.05 0 1.47 0 0 0
10 Mar 1039.90 62.05 0 - 0 0 0
6 Mar 1025.40 62.05 0 - 0 0 0
3 Mar 986.50 62.05 0 - 0 0 0
28 Feb 998.10 62.05 0 - 0 0 0
27 Feb 1026.10 62.05 0 - 0 0 0
26 Feb 1014.00 62.05 0 - 0 0 0
25 Feb 1015.80 62.05 0 - 0 0 0
24 Feb 1036.30 62.05 0 - 0 0 0
21 Feb 1052.20 62.05 0 - 0 0 0
20 Feb 1046.25 62.05 0 - 0 0 0
19 Feb 1047.15 62.05 0 - 0 0 0
18 Feb 1062.05 62.05 0 0.25 0 0 0
17 Feb 1065.65 62.05 0 0.80 0 0 0
14 Feb 1057.85 62.05 0 - 0 0 0
13 Feb 1079.85 62.05 0 1.32 0 0 0
12 Feb 1090.80 62.05 0 1.73 0 0 0
11 Feb 1060.30 62.05 0 - 0 0 0
10 Feb 1090.90 62.05 0 1.81 0 0 0
7 Feb 1112.55 62.05 0 3.08 0 0 0
6 Feb 1108.00 0 0 2.81 0 0 0
5 Feb 1118.50 0 0 3.50 0 0 0
4 Feb 1100.85 0 0 2.65 0 0 0
3 Feb 1083.45 0 0 1.68 0 0 0
1 Feb 1123.25 0 0 3.65 0 0 0

For Max Financial Serv Ltd - strike price 1080 expiring on 24APR2025

Delta for 1080 PE is -0.15

Historical price for 1080 PE is as follows

On 9 Apr MFSL was trading at 1164.55. The strike last trading price was 7.3, which was -5.65 lower than the previous day. The implied volatity was 39.81, the open interest changed by 20 which increased total open position to 56


On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 13, which was -6.6 lower than the previous day. The implied volatity was 37.76, the open interest changed by 4 which increased total open position to 35


On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 20, which was 12.75 higher than the previous day. The implied volatity was 42.40, the open interest changed by -13 which decreased total open position to 32


On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 7.6, which was -1.65 lower than the previous day. The implied volatity was 34.26, the open interest changed by 33 which increased total open position to 45


On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 9.25, which was -1.45 lower than the previous day. The implied volatity was 32.69, the open interest changed by 3 which increased total open position to 13


On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 10.7, which was -1 lower than the previous day. The implied volatity was 31.54, the open interest changed by 1 which increased total open position to 11


On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 11.55, which was -50.5 lower than the previous day. The implied volatity was 32.30, the open interest changed by 9 which increased total open position to 9


On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 62.05, which was 0 lower than the previous day. The implied volatity was 6.66, 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 62.05, which was 0 lower than the previous day. The implied volatity was 6.85, 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 62.05, which was 0 lower than the previous day. The implied volatity was 3.97, 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 62.05, which was 0 lower than the previous day. The implied volatity was 5.13, 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 62.05, which was 0 lower than the previous day. The implied volatity was 7.60, 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 62.05, which was 0 lower than the previous day. The implied volatity was 5.78, 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 62.05, which was 0 lower than the previous day. The implied volatity was 4.32, 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 62.05, which was 0 lower than the previous day. The implied volatity was 2.78, 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 62.05, which was 0 lower than the previous day. The implied volatity was 0.58, 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 62.05, 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 12 Mar MFSL was trading at 1061.80. The strike last trading price was 62.05, 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 11 Mar MFSL was trading at 1086.00. The strike last trading price was 62.05, which was 0 lower than the previous day. The implied volatity was 1.47, 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 62.05, 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 6 Mar MFSL was trading at 1025.40. The strike last trading price was 62.05, 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 3 Mar MFSL was trading at 986.50. The strike last trading price was 62.05, 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 62.05, 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 27 Feb MFSL was trading at 1026.10. The strike last trading price was 62.05, 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 26 Feb MFSL was trading at 1014.00. The strike last trading price was 62.05, 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 25 Feb MFSL was trading at 1015.80. The strike last trading price was 62.05, 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 24 Feb MFSL was trading at 1036.30. The strike last trading price was 62.05, 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 21 Feb MFSL was trading at 1052.20. The strike last trading price was 62.05, 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 20 Feb MFSL was trading at 1046.25. The strike last trading price was 62.05, 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 19 Feb MFSL was trading at 1047.15. The strike last trading price was 62.05, 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 18 Feb MFSL was trading at 1062.05. The strike last trading price was 62.05, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0


On 17 Feb MFSL was trading at 1065.65. The strike last trading price was 62.05, which was 0 lower than the previous day. The implied volatity was 0.80, the open interest changed by 0 which decreased total open position to 0


On 14 Feb MFSL was trading at 1057.85. The strike last trading price was 62.05, 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 13 Feb MFSL was trading at 1079.85. The strike last trading price was 62.05, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0


On 12 Feb MFSL was trading at 1090.80. The strike last trading price was 62.05, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0


On 11 Feb MFSL was trading at 1060.30. The strike last trading price was 62.05, 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 10 Feb MFSL was trading at 1090.90. The strike last trading price was 62.05, which was 0 lower than the previous day. The implied volatity was 1.81, 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 62.05, which was 0 lower than the previous day. The implied volatity was 3.08, 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 0, which was 0 lower than the previous day. The implied volatity was 2.81, 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 0, which was 0 lower than the previous day. The implied volatity was 3.50, 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 0, which was 0 lower than the previous day. The implied volatity was 2.65, 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 0, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0


On 1 Feb MFSL was trading at 1123.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0