MFSL
Max Financial Serv Ltd
Historical option data for MFSL
11 Apr 2025 04:12 PM IST
| MFSL 24APR2025 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.80
Theta: -1.08
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1163.30 | 15 | -3.95 | 31.61 | 2,662 | 267 | 540 | |||
| 9 Apr | 1164.55 | 20.05 | 7.5 | 33.47 | 697 | 9 | 275 | |||
| 8 Apr | 1134.25 | 13.1 | -1.6 | 36.45 | 619 | 48 | 259 | |||
| 7 Apr | 1128.45 | 14.4 | -4.9 | 39.96 | 458 | -5 | 212 | |||
| 4 Apr | 1165.05 | 19.55 | 5.2 | 29.61 | 611 | 53 | 215 | |||
| 3 Apr | 1147.80 | 14 | -2.1 | 27.70 | 248 | 47 | 162 | |||
| 2 Apr | 1144.30 | 15.6 | -0.55 | 31.48 | 108 | 10 | 114 | |||
| 1 Apr | 1141.75 | 15.55 | -4.4 | 30.25 | 281 | -15 | 103 | |||
| 28 Mar | 1147.70 | 19.5 | -2.7 | 29.69 | 381 | -4 | 118 | |||
| 27 Mar | 1147.30 | 21.95 | 7.4 | 30.12 | 835 | 37 | 123 | |||
| 26 Mar | 1117.60 | 15.1 | -5.6 | 32.82 | 83 | -2 | 87 | |||
|
|
||||||||||
| 25 Mar | 1138.45 | 21 | -7.05 | 33.79 | 56 | 32 | 88 | |||
| 24 Mar | 1157.35 | 29.55 | 9.95 | 30.11 | 63 | 52 | 55 | |||
| 21 Mar | 1140.05 | 19.6 | 2.95 | 26.54 | 3 | 1 | 4 | |||
| 20 Mar | 1121.50 | 16.65 | -19.45 | 29.17 | 3 | 0 | 0 | |||
| 27 Feb | 1026.10 | 36.1 | 0 | 9.95 | 0 | 0 | 0 | |||
| 26 Feb | 1014.00 | 36.1 | 0 | 8.95 | 0 | 0 | 0 | |||
| 25 Feb | 1015.80 | 36.1 | 0 | 8.95 | 0 | 0 | 0 | |||
| 24 Feb | 1036.30 | 36.1 | 0 | 9.17 | 0 | 0 | 0 | |||
| 21 Feb | 1052.20 | 36.1 | 0 | 6.99 | 0 | 0 | 0 | |||
| 20 Feb | 1046.25 | 36.1 | 0 | 7.72 | 0 | 0 | 0 | |||
| 19 Feb | 1047.15 | 36.1 | 0 | 6.32 | 0 | 0 | 0 | |||
| 18 Feb | 1062.05 | 36.1 | 0 | 6.90 | 0 | 0 | 0 | |||
| 17 Feb | 1065.65 | 36.1 | 0 | 6.04 | 0 | 0 | 0 | |||
| 14 Feb | 1057.85 | 36.1 | 0 | 6.60 | 0 | 0 | 0 | |||
| 13 Feb | 1079.85 | 36.1 | 0 | 5.33 | 0 | 0 | 0 | |||
| 12 Feb | 1090.80 | 36.1 | 0 | 7.60 | 0 | 0 | 0 | |||
| 11 Feb | 1060.30 | 0 | 0 | 6.24 | 0 | 0 | 0 | |||
| 10 Feb | 1090.90 | 0 | 0 | 4.58 | 0 | 0 | 0 | |||
| 7 Feb | 1112.55 | 0 | 0 | 3.47 | 0 | 0 | 0 | |||
| 6 Feb | 1108.00 | 0 | 0 | 3.63 | 0 | 0 | 0 | |||
| 5 Feb | 1118.50 | 0 | 0 | 2.90 | 0 | 0 | 0 | |||
| 4 Feb | 1100.85 | 0 | 0 | 3.71 | 0 | 0 | 0 | |||
| 3 Feb | 1083.45 | 0 | 0 | 4.59 | 0 | 0 | 0 | |||
| 1 Feb | 1123.25 | 0 | 0 | 2.60 | 0 | 0 | 0 | |||
For Max Financial Serv Ltd - strike price 1200 expiring on 24APR2025
Delta for 1200 CE is 0.34
Historical price for 1200 CE is as follows
On 11 Apr MFSL was trading at 1163.30. The strike last trading price was 15, which was -3.95 lower than the previous day. The implied volatity was 31.61, the open interest changed by 267 which increased total open position to 540
On 9 Apr MFSL was trading at 1164.55. The strike last trading price was 20.05, which was 7.5 higher than the previous day. The implied volatity was 33.47, the open interest changed by 9 which increased total open position to 275
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 13.1, which was -1.6 lower than the previous day. The implied volatity was 36.45, the open interest changed by 48 which increased total open position to 259
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 14.4, which was -4.9 lower than the previous day. The implied volatity was 39.96, the open interest changed by -5 which decreased total open position to 212
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 19.55, which was 5.2 higher than the previous day. The implied volatity was 29.61, the open interest changed by 53 which increased total open position to 215
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 14, which was -2.1 lower than the previous day. The implied volatity was 27.70, the open interest changed by 47 which increased total open position to 162
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 15.6, which was -0.55 lower than the previous day. The implied volatity was 31.48, the open interest changed by 10 which increased total open position to 114
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 15.55, which was -4.4 lower than the previous day. The implied volatity was 30.25, the open interest changed by -15 which decreased total open position to 103
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 19.5, which was -2.7 lower than the previous day. The implied volatity was 29.69, the open interest changed by -4 which decreased total open position to 118
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 21.95, which was 7.4 higher than the previous day. The implied volatity was 30.12, the open interest changed by 37 which increased total open position to 123
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 15.1, which was -5.6 lower than the previous day. The implied volatity was 32.82, the open interest changed by -2 which decreased total open position to 87
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 21, which was -7.05 lower than the previous day. The implied volatity was 33.79, the open interest changed by 32 which increased total open position to 88
On 24 Mar MFSL was trading at 1157.35. The strike last trading price was 29.55, which was 9.95 higher than the previous day. The implied volatity was 30.11, the open interest changed by 52 which increased total open position to 55
On 21 Mar MFSL was trading at 1140.05. The strike last trading price was 19.6, which was 2.95 higher than the previous day. The implied volatity was 26.54, the open interest changed by 1 which increased total open position to 4
On 20 Mar MFSL was trading at 1121.50. The strike last trading price was 16.65, which was -19.45 lower than the previous day. The implied volatity was 29.17, 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 36.1, which was 0 lower than the previous day. The implied volatity was 9.95, 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 36.1, which was 0 lower than the previous day. The implied volatity was 8.95, 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 36.1, which was 0 lower than the previous day. The implied volatity was 8.95, 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 36.1, which was 0 lower than the previous day. The implied volatity was 9.17, 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 36.1, which was 0 lower than the previous day. The implied volatity was 6.99, 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 36.1, which was 0 lower than the previous day. The implied volatity was 7.72, 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 36.1, which was 0 lower than the previous day. The implied volatity was 6.32, 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 36.1, which was 0 lower than the previous day. The implied volatity was 6.90, 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 36.1, which was 0 lower than the previous day. The implied volatity was 6.04, 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 36.1, which was 0 lower than the previous day. The implied volatity was 6.60, 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 36.1, which was 0 lower than the previous day. The implied volatity was 5.33, 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 36.1, 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 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 6.24, 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 4.58, 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 3.47, 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 3.63, 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 2.90, 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 3.71, 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 4.59, 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 2.60, the open interest changed by 0 which decreased total open position to 0
| MFSL 24APR2025 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.82
Theta: -0.94
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1163.30 | 50.9 | -1.2 | 36.68 | 121 | 27 | 63 |
| 9 Apr | 1164.55 | 52.1 | -19.85 | 38.40 | 29 | 10 | 36 |
| 8 Apr | 1134.25 | 71.95 | -6.05 | 34.27 | 5 | 0 | 25 |
| 7 Apr | 1128.45 | 78 | 24.55 | 32.00 | 1 | 0 | 25 |
| 4 Apr | 1165.05 | 53.45 | -9.25 | 32.86 | 44 | 3 | 25 |
| 3 Apr | 1147.80 | 62.7 | -5.95 | 32.93 | 14 | 3 | 21 |
| 2 Apr | 1144.30 | 68.65 | 0.3 | 31.91 | 10 | -3 | 15 |
| 1 Apr | 1141.75 | 68.75 | 3.05 | 32.49 | 9 | 0 | 17 |
| 28 Mar | 1147.70 | 65.7 | -1.2 | 31.18 | 28 | 5 | 17 |
| 27 Mar | 1147.30 | 66.9 | -25.7 | 33.73 | 8 | 2 | 12 |
| 26 Mar | 1117.60 | 92.6 | 12.6 | 35.11 | 9 | 7 | 8 |
| 25 Mar | 1138.45 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 1157.35 | 80 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Mar | 1140.05 | 80 | -54.5 | 38.06 | 1 | 0 | 0 |
| 20 Mar | 1121.50 | 134.5 | 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 1200 expiring on 24APR2025
Delta for 1200 PE is -0.64
Historical price for 1200 PE is as follows
On 11 Apr MFSL was trading at 1163.30. The strike last trading price was 50.9, which was -1.2 lower than the previous day. The implied volatity was 36.68, the open interest changed by 27 which increased total open position to 63
On 9 Apr MFSL was trading at 1164.55. The strike last trading price was 52.1, which was -19.85 lower than the previous day. The implied volatity was 38.40, the open interest changed by 10 which increased total open position to 36
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 71.95, which was -6.05 lower than the previous day. The implied volatity was 34.27, the open interest changed by 0 which decreased total open position to 25
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 78, which was 24.55 higher than the previous day. The implied volatity was 32.00, the open interest changed by 0 which decreased total open position to 25
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 53.45, which was -9.25 lower than the previous day. The implied volatity was 32.86, the open interest changed by 3 which increased total open position to 25
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 62.7, which was -5.95 lower than the previous day. The implied volatity was 32.93, the open interest changed by 3 which increased total open position to 21
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 68.65, which was 0.3 higher than the previous day. The implied volatity was 31.91, the open interest changed by -3 which decreased total open position to 15
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 68.75, which was 3.05 higher than the previous day. The implied volatity was 32.49, the open interest changed by 0 which decreased total open position to 17
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 65.7, which was -1.2 lower than the previous day. The implied volatity was 31.18, the open interest changed by 5 which increased total open position to 17
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 66.9, which was -25.7 lower than the previous day. The implied volatity was 33.73, the open interest changed by 2 which increased total open position to 12
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 92.6, which was 12.6 higher than the previous day. The implied volatity was 35.11, the open interest changed by 7 which increased total open position to 8
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 80, 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 24 Mar MFSL was trading at 1157.35. The strike last trading price was 80, 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 21 Mar MFSL was trading at 1140.05. The strike last trading price was 80, which was -54.5 lower than the previous day. The implied volatity was 38.06, 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 134.5, 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
