MFSL
Max Financial Serv Ltd
Historical option data for MFSL
08 Apr 2025 05:52 PM IST
| MFSL 24APR2025 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.93
Theta: -1.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1134.25 | 25.2 | -1.75 | 36.16 | 168 | 18 | 120 | |||
| 7 Apr | 1128.45 | 28.75 | -7.35 | 42.74 | 379 | -27 | 102 | |||
| 4 Apr | 1165.05 | 36.4 | 8.05 | 29.19 | 882 | 3 | 130 | |||
| 3 Apr | 1147.80 | 27.85 | -2.5 | 26.97 | 233 | 19 | 125 | |||
| 2 Apr | 1144.30 | 29.8 | -0.15 | 31.95 | 157 | -11 | 105 | |||
| 1 Apr | 1141.75 | 29.1 | -5.9 | 29.97 | 352 | -27 | 115 | |||
| 28 Mar | 1147.70 | 34.5 | -3.5 | 29.57 | 910 | 83 | 142 | |||
| 27 Mar | 1147.30 | 36.75 | 12.35 | 29.28 | 245 | 55 | 61 | |||
| 26 Mar | 1117.60 | 24.4 | -10.6 | 31.12 | 9 | 3 | 6 | |||
| 25 Mar | 1138.45 | 35 | 25 | 34.14 | 1 | 0 | 2 | |||
| 24 Mar | 1157.35 | 10 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 1140.05 | 10 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 1121.50 | 10 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 1075.80 | 10 | 0 | 0.00 | 0 | 2 | 0 | |||
| 17 Mar | 1040.10 | 10 | -38.2 | 30.38 | 2 | 1 | 1 | |||
| 12 Mar | 1061.80 | 48.2 | 0 | 5.96 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Mar | 1086.00 | 48.2 | 0 | 4.22 | 0 | 0 | 0 | |||
| 27 Feb | 1026.10 | 0 | 0 | 7.25 | 0 | 0 | 0 | |||
| 26 Feb | 1014.00 | 0 | 0 | 7.71 | 0 | 0 | 0 | |||
| 25 Feb | 1015.80 | 0 | 0 | 7.71 | 0 | 0 | 0 | |||
| 24 Feb | 1036.30 | 0 | 0 | 6.44 | 0 | 0 | 0 | |||
| 21 Feb | 1052.20 | 0 | 0 | 5.07 | 0 | 0 | 0 | |||
| 20 Feb | 1046.25 | 0 | 0 | 5.64 | 0 | 0 | 0 | |||
| 19 Feb | 1047.15 | 0 | 0 | 5.85 | 0 | 0 | 0 | |||
| 18 Feb | 1062.05 | 0 | 0 | 4.49 | 0 | 0 | 0 | |||
| 17 Feb | 1065.65 | 0 | 0 | 3.97 | 0 | 0 | 0 | |||
| 14 Feb | 1057.85 | 0 | 0 | 4.62 | 0 | 0 | 0 | |||
| 13 Feb | 1079.85 | 0 | 0 | 3.29 | 0 | 0 | 0 | |||
| 12 Feb | 1090.80 | 0 | 0 | 2.65 | 0 | 0 | 0 | |||
| 11 Feb | 1060.30 | 0 | 0 | 4.28 | 0 | 0 | 0 | |||
| 10 Feb | 1090.90 | 0 | 0 | 2.53 | 0 | 0 | 0 | |||
| 7 Feb | 1112.55 | 0 | 0 | 1.42 | 0 | 0 | 0 | |||
| 6 Feb | 1108.00 | 0 | 0 | 1.60 | 0 | 0 | 0 | |||
| 5 Feb | 1118.50 | 0 | 0 | 0.92 | 0 | 0 | 0 | |||
| 4 Feb | 1100.85 | 0 | 0 | 1.71 | 0 | 0 | 0 | |||
| 3 Feb | 1083.45 | 0 | 0 | 2.65 | 0 | 0 | 0 | |||
| 1 Feb | 1123.25 | 0 | 0 | 0.63 | 0 | 0 | 0 | |||
For Max Financial Serv Ltd - strike price 1160 expiring on 24APR2025
Delta for 1160 CE is 0.42
Historical price for 1160 CE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 25.2, which was -1.75 lower than the previous day. The implied volatity was 36.16, the open interest changed by 18 which increased total open position to 120
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 28.75, which was -7.35 lower than the previous day. The implied volatity was 42.74, the open interest changed by -27 which decreased total open position to 102
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 36.4, which was 8.05 higher than the previous day. The implied volatity was 29.19, the open interest changed by 3 which increased total open position to 130
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 27.85, which was -2.5 lower than the previous day. The implied volatity was 26.97, the open interest changed by 19 which increased total open position to 125
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 29.8, which was -0.15 lower than the previous day. The implied volatity was 31.95, the open interest changed by -11 which decreased total open position to 105
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 29.1, which was -5.9 lower than the previous day. The implied volatity was 29.97, the open interest changed by -27 which decreased total open position to 115
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 34.5, which was -3.5 lower than the previous day. The implied volatity was 29.57, the open interest changed by 83 which increased total open position to 142
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 36.75, which was 12.35 higher than the previous day. The implied volatity was 29.28, the open interest changed by 55 which increased total open position to 61
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 24.4, which was -10.6 lower than the previous day. The implied volatity was 31.12, the open interest changed by 3 which increased total open position to 6
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 35, which was 25 higher than the previous day. The implied volatity was 34.14, 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 10, 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 10, 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 20 Mar MFSL was trading at 1121.50. The strike last trading price was 10, 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 18 Mar MFSL was trading at 1075.80. The strike last trading price was 10, 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 17 Mar MFSL was trading at 1040.10. The strike last trading price was 10, which was -38.2 lower than the previous day. The implied volatity was 30.38, the open interest changed by 1 which increased total open position to 1
On 12 Mar MFSL was trading at 1061.80. The strike last trading price was 48.2, which was 0 lower than the previous day. The implied volatity was 5.96, 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 48.2, 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 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 7.25, 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 7.71, 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 7.71, 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 6.44, 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 5.07, 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 5.64, 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 5.85, 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 4.49, 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 3.97, 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 4.62, 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 3.29, 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 2.65, 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 4.28, 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 2.53, 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 1.42, 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 1.60, 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 0.92, 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 1.71, 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 2.65, 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 0.63, the open interest changed by 0 which decreased total open position to 0
| MFSL 24APR2025 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.92
Theta: -0.78
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1134.25 | 43.7 | -16.6 | 33.81 | 11 | 0 | 66 |
| 7 Apr | 1128.45 | 60.3 | 29.9 | 44.74 | 141 | -32 | 69 |
| 4 Apr | 1165.05 | 28.2 | -7.65 | 30.16 | 423 | 60 | 102 |
| 3 Apr | 1147.80 | 36.45 | -4.5 | 31.34 | 48 | 12 | 42 |
| 2 Apr | 1144.30 | 41.75 | -1.2 | 32.01 | 50 | 7 | 31 |
| 1 Apr | 1141.75 | 43.25 | -0.85 | 32.55 | 182 | -7 | 26 |
| 28 Mar | 1147.70 | 44.1 | -3.9 | 33.42 | 53 | 31 | 33 |
| 27 Mar | 1147.30 | 48 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1117.60 | 48 | 0 | 0.00 | 0 | 1 | 0 |
| 25 Mar | 1138.45 | 48 | 0.1 | 30.42 | 1 | 0 | 1 |
| 24 Mar | 1157.35 | 47.9 | -59.4 | 40.56 | 1 | 0 | 0 |
| 21 Mar | 1140.05 | 107.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1121.50 | 107.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1075.80 | 107.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1040.10 | 107.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1061.80 | 107.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1086.00 | 107.3 | 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 | 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 1160 expiring on 24APR2025
Delta for 1160 PE is -0.59
Historical price for 1160 PE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 43.7, which was -16.6 lower than the previous day. The implied volatity was 33.81, the open interest changed by 0 which decreased total open position to 66
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 60.3, which was 29.9 higher than the previous day. The implied volatity was 44.74, the open interest changed by -32 which decreased total open position to 69
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 28.2, which was -7.65 lower than the previous day. The implied volatity was 30.16, the open interest changed by 60 which increased total open position to 102
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 36.45, which was -4.5 lower than the previous day. The implied volatity was 31.34, the open interest changed by 12 which increased total open position to 42
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 41.75, which was -1.2 lower than the previous day. The implied volatity was 32.01, the open interest changed by 7 which increased total open position to 31
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 43.25, which was -0.85 lower than the previous day. The implied volatity was 32.55, the open interest changed by -7 which decreased total open position to 26
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 44.1, which was -3.9 lower than the previous day. The implied volatity was 33.42, the open interest changed by 31 which increased total open position to 33
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 48, 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 26 Mar MFSL was trading at 1117.60. The strike last trading price was 48, 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 25 Mar MFSL was trading at 1138.45. The strike last trading price was 48, which was 0.1 higher than the previous day. The implied volatity was 30.42, 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 47.9, which was -59.4 lower than the previous day. The implied volatity was 40.56, 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 107.3, 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 107.3, 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 107.3, 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 Mar MFSL was trading at 1040.10. The strike last trading price was 107.3, 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 107.3, 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 107.3, 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 -, 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
