MFSL
Max Financial Serv Ltd
Historical option data for MFSL
08 Apr 2025 05:52 PM IST
| MFSL 24APR2025 1120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 0.92
Theta: -1.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1134.25 | 45.05 | -0.45 | 36.88 | 43 | -3 | 42 | |||
| 7 Apr | 1128.45 | 45.55 | -15.95 | 41.78 | 75 | 21 | 44 | |||
| 4 Apr | 1165.05 | 61.8 | 8.45 | 29.54 | 58 | 5 | 22 | |||
| 3 Apr | 1147.80 | 53.35 | -1.45 | 29.76 | 20 | 3 | 17 | |||
| 2 Apr | 1144.30 | 54.8 | 3.4 | 36.20 | 23 | 3 | 14 | |||
| 1 Apr | 1141.75 | 50.15 | -11.75 | 30.12 | 30 | -1 | 11 | |||
| 28 Mar | 1147.70 | 61.9 | 1.4 | 34.43 | 6 | 3 | 12 | |||
| 27 Mar | 1147.30 | 60.5 | 16.5 | 30.44 | 25 | 5 | 9 | |||
|
|
||||||||||
| 26 Mar | 1117.60 | 44 | -11 | 33.45 | 5 | 3 | 5 | |||
| 25 Mar | 1138.45 | 55 | -18.95 | 34.95 | 1 | 0 | 1 | |||
| 24 Mar | 1157.35 | 73.95 | 32 | 31.70 | 1 | 0 | 1 | |||
| 21 Mar | 1140.05 | 41.95 | 0 | 0.00 | 0 | 1 | 0 | |||
| 20 Mar | 1121.50 | 41.95 | -21.3 | 25.39 | 1 | 0 | 0 | |||
| 18 Mar | 1075.80 | 63.25 | 0 | 2.84 | 0 | 0 | 0 | |||
| 13 Mar | 1052.55 | 63.25 | 0 | 4.22 | 0 | 0 | 0 | |||
| 12 Mar | 1061.80 | 63.25 | 0 | 3.20 | 0 | 0 | 0 | |||
| 11 Mar | 1086.00 | 63.25 | 0 | 1.53 | 0 | 0 | 0 | |||
| 10 Mar | 1039.90 | 63.25 | 0 | 4.85 | 0 | 0 | 0 | |||
| 6 Mar | 1025.40 | 63.25 | 0 | 5.90 | 0 | 0 | 0 | |||
| 27 Feb | 1026.10 | 63.25 | 0 | 5.00 | 0 | 0 | 0 | |||
| 26 Feb | 1014.00 | 63.25 | 0 | 5.69 | 0 | 0 | 0 | |||
| 25 Feb | 1015.80 | 63.25 | 0 | 5.69 | 0 | 0 | 0 | |||
| 24 Feb | 1036.30 | 0 | 0 | 4.20 | 0 | 0 | 0 | |||
| 21 Feb | 1052.20 | 0 | 0 | 2.80 | 0 | 0 | 0 | |||
| 20 Feb | 1046.25 | 0 | 0 | 3.43 | 0 | 0 | 0 | |||
| 19 Feb | 1047.15 | 0 | 0 | 3.66 | 0 | 0 | 0 | |||
| 18 Feb | 1062.05 | 0 | 0 | 2.24 | 0 | 0 | 0 | |||
| 17 Feb | 1065.65 | 0 | 0 | 1.71 | 0 | 0 | 0 | |||
| 14 Feb | 1057.85 | 0 | 0 | 2.44 | 0 | 0 | 0 | |||
| 13 Feb | 1079.85 | 0 | 0 | 1.15 | 0 | 0 | 0 | |||
| 12 Feb | 1090.80 | 0 | 0 | 0.44 | 0 | 0 | 0 | |||
| 11 Feb | 1060.30 | 0 | 0 | 2.13 | 0 | 0 | 0 | |||
| 10 Feb | 1090.90 | 0 | 0 | 0.38 | 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 | 0.58 | 0 | 0 | 0 | |||
| 1 Feb | 1123.25 | 0 | 0 | - | 0 | 0 | 0 | |||
For Max Financial Serv Ltd - strike price 1120 expiring on 24APR2025
Delta for 1120 CE is 0.60
Historical price for 1120 CE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 45.05, which was -0.45 lower than the previous day. The implied volatity was 36.88, the open interest changed by -3 which decreased total open position to 42
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 45.55, which was -15.95 lower than the previous day. The implied volatity was 41.78, the open interest changed by 21 which increased total open position to 44
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 61.8, which was 8.45 higher than the previous day. The implied volatity was 29.54, the open interest changed by 5 which increased total open position to 22
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 53.35, which was -1.45 lower than the previous day. The implied volatity was 29.76, the open interest changed by 3 which increased total open position to 17
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 54.8, which was 3.4 higher than the previous day. The implied volatity was 36.20, the open interest changed by 3 which increased total open position to 14
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 50.15, which was -11.75 lower than the previous day. The implied volatity was 30.12, the open interest changed by -1 which decreased total open position to 11
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 61.9, which was 1.4 higher than the previous day. The implied volatity was 34.43, the open interest changed by 3 which increased total open position to 12
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 60.5, which was 16.5 higher than the previous day. The implied volatity was 30.44, the open interest changed by 5 which increased total open position to 9
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 44, which was -11 lower than the previous day. The implied volatity was 33.45, the open interest changed by 3 which increased total open position to 5
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 55, which was -18.95 lower than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 1
On 24 Mar MFSL was trading at 1157.35. The strike last trading price was 73.95, which was 32 higher than the previous day. The implied volatity was 31.70, the open interest changed by 0 which decreased total open position to 1
On 21 Mar MFSL was trading at 1140.05. The strike last trading price was 41.95, 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 20 Mar MFSL was trading at 1121.50. The strike last trading price was 41.95, which was -21.3 lower than the previous day. The implied volatity was 25.39, 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 63.25, which was 0 lower than the previous day. The implied volatity was 2.84, 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 63.25, which was 0 lower than the previous day. The implied volatity was 4.22, 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 63.25, which was 0 lower than the previous day. The implied volatity was 3.20, 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 63.25, 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 10 Mar MFSL was trading at 1039.90. The strike last trading price was 63.25, which was 0 lower than the previous day. The implied volatity was 4.85, 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 63.25, which was 0 lower than the previous day. The implied volatity was 5.90, 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 63.25, which was 0 lower than the previous day. The implied volatity was 5.00, 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 63.25, which was 0 lower than the previous day. The implied volatity was 5.69, 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 63.25, which was 0 lower than the previous day. The implied volatity was 5.69, 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 4.20, 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 2.80, 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 3.43, 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 3.66, 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 2.24, 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 1.71, 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 2.44, 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 1.15, 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 0.44, 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 2.13, 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 0.38, 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 0.58, 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 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.40
Vega: 0.92
Theta: -0.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1134.25 | 25.15 | -10.6 | 36.06 | 159 | -16 | 71 |
| 7 Apr | 1128.45 | 35.5 | 19.8 | 41.89 | 375 | 25 | 87 |
| 4 Apr | 1165.05 | 15.5 | -3.15 | 32.59 | 117 | 15 | 59 |
| 3 Apr | 1147.80 | 18.9 | -3.9 | 31.31 | 62 | 4 | 45 |
| 2 Apr | 1144.30 | 22.8 | -0.1 | 31.36 | 34 | -3 | 40 |
| 1 Apr | 1141.75 | 22.9 | -0.55 | 31.32 | 44 | 17 | 43 |
| 28 Mar | 1147.70 | 24.7 | -0.3 | 32.45 | 40 | 4 | 26 |
| 27 Mar | 1147.30 | 25 | -10.05 | 33.26 | 27 | 12 | 22 |
| 26 Mar | 1117.60 | 35.05 | 12.75 | 29.66 | 39 | 8 | 10 |
| 25 Mar | 1138.45 | 22.3 | 0 | 0.00 | 0 | 2 | 0 |
| 24 Mar | 1157.35 | 22.3 | -60.7 | 33.27 | 3 | 2 | 2 |
| 21 Mar | 1140.05 | 83 | 0 | 2.63 | 0 | 0 | 0 |
| 20 Mar | 1121.50 | 83 | 0 | 1.18 | 0 | 0 | 0 |
| 18 Mar | 1075.80 | 83 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1052.55 | 83 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1061.80 | 83 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1086.00 | 83 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1039.90 | 83 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1025.40 | 83 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1026.10 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1014.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1015.80 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1036.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1052.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1046.25 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1047.15 | 0 | 0 | - | 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 | 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 | 0.85 | 0 | 0 | 0 |
| 6 Feb | 1108.00 | 0 | 0 | 0.64 | 0 | 0 | 0 |
| 5 Feb | 1118.50 | 0 | 0 | 1.32 | 0 | 0 | 0 |
| 4 Feb | 1100.85 | 0 | 0 | 0.49 | 0 | 0 | 0 |
| 3 Feb | 1083.45 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1123.25 | 0 | 0 | 1.54 | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1120 expiring on 24APR2025
Delta for 1120 PE is -0.40
Historical price for 1120 PE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 25.15, which was -10.6 lower than the previous day. The implied volatity was 36.06, the open interest changed by -16 which decreased total open position to 71
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 35.5, which was 19.8 higher than the previous day. The implied volatity was 41.89, the open interest changed by 25 which increased total open position to 87
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 15.5, which was -3.15 lower than the previous day. The implied volatity was 32.59, the open interest changed by 15 which increased total open position to 59
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 18.9, which was -3.9 lower than the previous day. The implied volatity was 31.31, the open interest changed by 4 which increased total open position to 45
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 22.8, which was -0.1 lower than the previous day. The implied volatity was 31.36, the open interest changed by -3 which decreased total open position to 40
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 22.9, which was -0.55 lower than the previous day. The implied volatity was 31.32, the open interest changed by 17 which increased total open position to 43
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 24.7, which was -0.3 lower than the previous day. The implied volatity was 32.45, the open interest changed by 4 which increased total open position to 26
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 25, which was -10.05 lower than the previous day. The implied volatity was 33.26, the open interest changed by 12 which increased total open position to 22
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 35.05, which was 12.75 higher than the previous day. The implied volatity was 29.66, the open interest changed by 8 which increased total open position to 10
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 22.3, 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 24 Mar MFSL was trading at 1157.35. The strike last trading price was 22.3, which was -60.7 lower than the previous day. The implied volatity was 33.27, the open interest changed by 2 which increased total open position to 2
On 21 Mar MFSL was trading at 1140.05. The strike last trading price was 83, which was 0 lower than the previous day. The implied volatity was 2.63, 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 83, which was 0 lower than the previous day. The implied volatity was 1.18, 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 83, 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 83, 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 83, 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 83, 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 83, 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 83, 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 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 26 Feb MFSL was trading at 1014.00. 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 25 Feb MFSL was trading at 1015.80. 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 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 -, 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 -, 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 -, 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 -, 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 -, 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 0.85, 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 0.64, 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 1.32, 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 0.49, 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 1.54, the open interest changed by 0 which decreased total open position to 0
