MFSL
Max Financial Serv Ltd
Historical option data for MFSL
08 Apr 2025 05:52 PM IST
| MFSL 24APR2025 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.95
Theta: -1.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1134.25 | 34.15 | -1.55 | 36.44 | 278 | 23 | 108 | |||
| 7 Apr | 1128.45 | 35.5 | -12.75 | 41.33 | 481 | -18 | 85 | |||
| 4 Apr | 1165.05 | 48.05 | 9.1 | 29.25 | 397 | -16 | 103 | |||
| 3 Apr | 1147.80 | 38.15 | -2.1 | 26.93 | 342 | 24 | 118 | |||
| 2 Apr | 1144.30 | 40.95 | 0.3 | 32.64 | 92 | 6 | 94 | |||
| 1 Apr | 1141.75 | 39 | -5.8 | 30.30 | 267 | 15 | 85 | |||
| 28 Mar | 1147.70 | 43.75 | -3.85 | 28.91 | 187 | 24 | 70 | |||
| 27 Mar | 1147.30 | 48.5 | 18.75 | 34.60 | 272 | 41 | 47 | |||
| 26 Mar | 1117.60 | 29.6 | -12.4 | 29.22 | 10 | 2 | 6 | |||
| 25 Mar | 1138.45 | 42 | 20.75 | 32.76 | 4 | 3 | 3 | |||
| 24 Mar | 1157.35 | 21.25 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1140.05 | 21.25 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1121.50 | 21.25 | 0 | 0.71 | 0 | 0 | 0 | |||
| 18 Mar | 1075.80 | 21.25 | 0 | 4.54 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 1052.55 | 21.25 | 0 | 5.60 | 0 | 0 | 0 | |||
| 12 Mar | 1061.80 | 21.25 | 0 | 4.60 | 0 | 0 | 0 | |||
| 11 Mar | 1086.00 | 21.25 | 0 | 2.89 | 0 | 0 | 0 | |||
For Max Financial Serv Ltd - strike price 1140 expiring on 24APR2025
Delta for 1140 CE is 0.51
Historical price for 1140 CE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 34.15, which was -1.55 lower than the previous day. The implied volatity was 36.44, the open interest changed by 23 which increased total open position to 108
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 35.5, which was -12.75 lower than the previous day. The implied volatity was 41.33, the open interest changed by -18 which decreased total open position to 85
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 48.05, which was 9.1 higher than the previous day. The implied volatity was 29.25, the open interest changed by -16 which decreased total open position to 103
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 38.15, which was -2.1 lower than the previous day. The implied volatity was 26.93, the open interest changed by 24 which increased total open position to 118
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 40.95, which was 0.3 higher than the previous day. The implied volatity was 32.64, the open interest changed by 6 which increased total open position to 94
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 39, which was -5.8 lower than the previous day. The implied volatity was 30.30, the open interest changed by 15 which increased total open position to 85
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 43.75, which was -3.85 lower than the previous day. The implied volatity was 28.91, the open interest changed by 24 which increased total open position to 70
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 48.5, which was 18.75 higher than the previous day. The implied volatity was 34.60, the open interest changed by 41 which increased total open position to 47
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 29.6, which was -12.4 lower than the previous day. The implied volatity was 29.22, the open interest changed by 2 which increased total open position to 6
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 42, which was 20.75 higher than the previous day. The implied volatity was 32.76, the open interest changed by 3 which increased total open position to 3
On 24 Mar MFSL was trading at 1157.35. The strike last trading price was 21.25, 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 21.25, 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 21.25, which was 0 lower than the previous day. The implied volatity was 0.71, 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 21.25, which was 0 lower than the previous day. The implied volatity was 4.54, 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 21.25, which was 0 lower than the previous day. The implied volatity was 5.60, 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 21.25, which was 0 lower than the previous day. The implied volatity was 4.60, 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 21.25, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
| MFSL 24APR2025 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.95
Theta: -0.92
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1134.25 | 34.85 | -14.6 | 36.38 | 88 | 8 | 118 |
| 7 Apr | 1128.45 | 49.45 | 27.3 | 45.67 | 226 | -3 | 110 |
| 4 Apr | 1165.05 | 21.6 | -4.7 | 31.91 | 226 | -15 | 114 |
| 3 Apr | 1147.80 | 26.7 | -3.65 | 31.27 | 273 | 23 | 130 |
| 2 Apr | 1144.30 | 31.5 | -0.65 | 32.10 | 274 | -48 | 108 |
| 1 Apr | 1141.75 | 33.25 | 0.55 | 32.87 | 351 | -6 | 157 |
| 28 Mar | 1147.70 | 34.3 | 0.6 | 33.50 | 205 | 100 | 163 |
| 27 Mar | 1147.30 | 32.45 | -16.25 | 29.60 | 120 | 40 | 58 |
| 26 Mar | 1117.60 | 48.7 | 9.7 | 32.00 | 47 | 16 | 18 |
| 25 Mar | 1138.45 | 39 | 8.3 | 29.92 | 10 | 0 | 2 |
| 24 Mar | 1157.35 | 30.7 | -92 | 34.17 | 4 | 2 | 2 |
| 21 Mar | 1140.05 | 122.7 | 0 | 1.08 | 0 | 0 | 0 |
| 20 Mar | 1121.50 | 122.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1075.80 | 122.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1052.55 | 122.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1061.80 | 122.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1086.00 | 122.7 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1140 expiring on 24APR2025
Delta for 1140 PE is -0.49
Historical price for 1140 PE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 34.85, which was -14.6 lower than the previous day. The implied volatity was 36.38, the open interest changed by 8 which increased total open position to 118
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 49.45, which was 27.3 higher than the previous day. The implied volatity was 45.67, the open interest changed by -3 which decreased total open position to 110
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 21.6, which was -4.7 lower than the previous day. The implied volatity was 31.91, the open interest changed by -15 which decreased total open position to 114
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 26.7, which was -3.65 lower than the previous day. The implied volatity was 31.27, the open interest changed by 23 which increased total open position to 130
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 31.5, which was -0.65 lower than the previous day. The implied volatity was 32.10, the open interest changed by -48 which decreased total open position to 108
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 33.25, which was 0.55 higher than the previous day. The implied volatity was 32.87, the open interest changed by -6 which decreased total open position to 157
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 34.3, which was 0.6 higher than the previous day. The implied volatity was 33.50, the open interest changed by 100 which increased total open position to 163
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 32.45, which was -16.25 lower than the previous day. The implied volatity was 29.60, the open interest changed by 40 which increased total open position to 58
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 48.7, which was 9.7 higher than the previous day. The implied volatity was 32.00, the open interest changed by 16 which increased total open position to 18
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 39, which was 8.3 higher than the previous day. The implied volatity was 29.92, the open interest changed by 0 which decreased total open position to 2
On 24 Mar MFSL was trading at 1157.35. The strike last trading price was 30.7, which was -92 lower than the previous day. The implied volatity was 34.17, 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 122.7, 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 20 Mar MFSL was trading at 1121.50. The strike last trading price was 122.7, 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 122.7, 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 122.7, 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 122.7, 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 122.7, 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
