MFSL
Max Financial Serv Ltd
Historical option data for MFSL
08 Apr 2025 05:52 PM IST
| MFSL 24APR2025 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.85
Theta: -1.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1134.25 | 59.7 | 3.45 | 39.68 | 10 | 5 | 57 | |||
| 7 Apr | 1128.45 | 56.65 | -18.6 | 41.69 | 26 | 0 | 56 | |||
| 4 Apr | 1165.05 | 75.25 | 9.5 | 27.02 | 53 | -2 | 56 | |||
| 3 Apr | 1147.80 | 65.5 | 1.05 | 27.53 | 39 | 10 | 57 | |||
| 2 Apr | 1144.30 | 64.05 | 0.45 | 31.46 | 27 | -3 | 48 | |||
| 1 Apr | 1141.75 | 62.95 | -6.4 | 29.77 | 37 | 7 | 51 | |||
|
|
||||||||||
| 28 Mar | 1147.70 | 69.35 | -3.65 | 29.20 | 7 | 1 | 44 | |||
| 27 Mar | 1147.30 | 73.9 | 21.4 | 36.40 | 29 | 3 | 43 | |||
| 26 Mar | 1117.60 | 52.4 | -13.1 | 31.61 | 19 | 6 | 38 | |||
| 25 Mar | 1138.45 | 65.5 | -12.55 | 34.05 | 6 | -1 | 32 | |||
| 24 Mar | 1157.35 | 78.05 | 7.15 | 20.54 | 22 | 9 | 33 | |||
| 21 Mar | 1140.05 | 71.25 | 4.35 | 29.63 | 24 | 4 | 12 | |||
| 20 Mar | 1121.50 | 66.9 | 17.25 | 35.64 | 6 | 0 | 8 | |||
| 19 Mar | 1102.20 | 49.65 | 18.25 | 31.30 | 7 | 6 | 7 | |||
| 18 Mar | 1075.80 | 31.4 | -0.3 | 27.49 | 1 | 0 | 0 | |||
| 13 Mar | 1052.55 | 31.7 | 0 | 2.72 | 0 | 0 | 0 | |||
| 12 Mar | 1061.80 | 31.7 | 0 | 1.71 | 0 | 0 | 0 | |||
| 11 Mar | 1086.00 | 31.7 | 0 | 0.07 | 0 | 0 | 0 | |||
| 10 Mar | 1039.90 | 31.7 | 0 | 3.40 | 0 | 0 | 0 | |||
| 6 Mar | 1025.40 | 31.7 | 0 | 4.25 | 0 | 0 | 0 | |||
For Max Financial Serv Ltd - strike price 1100 expiring on 24APR2025
Delta for 1100 CE is 0.68
Historical price for 1100 CE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 59.7, which was 3.45 higher than the previous day. The implied volatity was 39.68, the open interest changed by 5 which increased total open position to 57
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 56.65, which was -18.6 lower than the previous day. The implied volatity was 41.69, the open interest changed by 0 which decreased total open position to 56
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 75.25, which was 9.5 higher than the previous day. The implied volatity was 27.02, the open interest changed by -2 which decreased total open position to 56
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 65.5, which was 1.05 higher than the previous day. The implied volatity was 27.53, the open interest changed by 10 which increased total open position to 57
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 64.05, which was 0.45 higher than the previous day. The implied volatity was 31.46, the open interest changed by -3 which decreased total open position to 48
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 62.95, which was -6.4 lower than the previous day. The implied volatity was 29.77, the open interest changed by 7 which increased total open position to 51
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 69.35, which was -3.65 lower than the previous day. The implied volatity was 29.20, the open interest changed by 1 which increased total open position to 44
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 73.9, which was 21.4 higher than the previous day. The implied volatity was 36.40, the open interest changed by 3 which increased total open position to 43
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 52.4, which was -13.1 lower than the previous day. The implied volatity was 31.61, the open interest changed by 6 which increased total open position to 38
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 65.5, which was -12.55 lower than the previous day. The implied volatity was 34.05, the open interest changed by -1 which decreased total open position to 32
On 24 Mar MFSL was trading at 1157.35. The strike last trading price was 78.05, which was 7.15 higher than the previous day. The implied volatity was 20.54, the open interest changed by 9 which increased total open position to 33
On 21 Mar MFSL was trading at 1140.05. The strike last trading price was 71.25, which was 4.35 higher than the previous day. The implied volatity was 29.63, the open interest changed by 4 which increased total open position to 12
On 20 Mar MFSL was trading at 1121.50. The strike last trading price was 66.9, which was 17.25 higher than the previous day. The implied volatity was 35.64, the open interest changed by 0 which decreased total open position to 8
On 19 Mar MFSL was trading at 1102.20. The strike last trading price was 49.65, which was 18.25 higher than the previous day. The implied volatity was 31.30, the open interest changed by 6 which increased total open position to 7
On 18 Mar MFSL was trading at 1075.80. The strike last trading price was 31.4, which was -0.3 lower than the previous day. The implied volatity was 27.49, 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 31.7, which was 0 lower than the previous day. The implied volatity was 2.72, 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 31.7, which was 0 lower than the previous day. The implied volatity was 1.71, 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 31.7, which was 0 lower than the previous day. The implied volatity was 0.07, 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 31.7, which was 0 lower than the previous day. The implied volatity was 3.40, 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 31.7, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
| MFSL 24APR2025 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.84
Theta: -0.87
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1134.25 | 18.5 | -8.65 | 37.15 | 84 | 8 | 140 |
| 7 Apr | 1128.45 | 27.6 | 16.65 | 42.80 | 294 | 3 | 132 |
| 4 Apr | 1165.05 | 10.95 | -2.05 | 33.40 | 184 | 17 | 129 |
| 3 Apr | 1147.80 | 13.5 | -2.45 | 32.13 | 134 | 11 | 111 |
| 2 Apr | 1144.30 | 16.15 | -0.8 | 31.67 | 194 | 18 | 102 |
| 1 Apr | 1141.75 | 17.6 | -0.25 | 32.96 | 170 | -24 | 86 |
| 28 Mar | 1147.70 | 19 | 0.3 | 33.49 | 378 | 30 | 110 |
| 27 Mar | 1147.30 | 19 | -9.45 | 31.50 | 107 | 18 | 81 |
| 26 Mar | 1117.60 | 28.9 | 7.55 | 32.07 | 67 | 23 | 62 |
| 25 Mar | 1138.45 | 21.35 | 4 | 29.68 | 26 | 17 | 37 |
| 24 Mar | 1157.35 | 17.35 | -4.85 | 34.19 | 12 | 1 | 20 |
| 21 Mar | 1140.05 | 22.15 | -6.05 | 31.79 | 16 | 1 | 9 |
| 20 Mar | 1121.50 | 28.2 | -31.8 | 31.24 | 8 | 6 | 7 |
| 19 Mar | 1102.20 | 60 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 1075.80 | 60 | -33.55 | 38.56 | 1 | 0 | 0 |
| 13 Mar | 1052.55 | 93.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1061.80 | 93.55 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1086.00 | 93.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1039.90 | 93.55 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1025.40 | 93.55 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1100 expiring on 24APR2025
Delta for 1100 PE is -0.31
Historical price for 1100 PE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 18.5, which was -8.65 lower than the previous day. The implied volatity was 37.15, the open interest changed by 8 which increased total open position to 140
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 27.6, which was 16.65 higher than the previous day. The implied volatity was 42.80, the open interest changed by 3 which increased total open position to 132
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 10.95, which was -2.05 lower than the previous day. The implied volatity was 33.40, the open interest changed by 17 which increased total open position to 129
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 13.5, which was -2.45 lower than the previous day. The implied volatity was 32.13, the open interest changed by 11 which increased total open position to 111
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 16.15, which was -0.8 lower than the previous day. The implied volatity was 31.67, the open interest changed by 18 which increased total open position to 102
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 17.6, which was -0.25 lower than the previous day. The implied volatity was 32.96, the open interest changed by -24 which decreased total open position to 86
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 19, which was 0.3 higher than the previous day. The implied volatity was 33.49, the open interest changed by 30 which increased total open position to 110
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 19, which was -9.45 lower than the previous day. The implied volatity was 31.50, the open interest changed by 18 which increased total open position to 81
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 28.9, which was 7.55 higher than the previous day. The implied volatity was 32.07, the open interest changed by 23 which increased total open position to 62
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 21.35, which was 4 higher than the previous day. The implied volatity was 29.68, the open interest changed by 17 which increased total open position to 37
On 24 Mar MFSL was trading at 1157.35. The strike last trading price was 17.35, which was -4.85 lower than the previous day. The implied volatity was 34.19, the open interest changed by 1 which increased total open position to 20
On 21 Mar MFSL was trading at 1140.05. The strike last trading price was 22.15, which was -6.05 lower than the previous day. The implied volatity was 31.79, the open interest changed by 1 which increased total open position to 9
On 20 Mar MFSL was trading at 1121.50. The strike last trading price was 28.2, which was -31.8 lower than the previous day. The implied volatity was 31.24, the open interest changed by 6 which increased total open position to 7
On 19 Mar MFSL was trading at 1102.20. The strike last trading price was 60, 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 18 Mar MFSL was trading at 1075.80. The strike last trading price was 60, which was -33.55 lower than the previous day. The implied volatity was 38.56, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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
