`
[--[65.84.65.76]--]
MFSL
Max Financial Serv Ltd

1092.3 -17.50 (-1.58%)

Back to Option Chain


Historical option data for MFSL

06 Jan 2025 04:12 PM IST
MFSL 30JAN2025 1220 CE
Delta: 0.09
Vega: 0.46
Theta: -0.31
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
6 Jan 1092.30 3.4 -1.85 29.42 95 -12 54
3 Jan 1109.80 5.25 -1.80 27.51 73 11 67
2 Jan 1122.80 7.05 2.00 26.39 25 0 55
1 Jan 1102.55 5.05 -1.55 27.51 66 2 56
31 Dec 1113.90 6.6 0.05 27.84 145 23 53
30 Dec 1114.25 6.55 1.50 26.14 50 6 32
27 Dec 1106.10 5.05 -1.95 25.31 52 19 23
26 Dec 1114.20 7 -35.70 25.43 4 0 0
19 Dec 1133.90 42.7 0.00 5.03 0 0 0
18 Dec 1142.40 42.7 0.00 4.32 0 0 0
17 Dec 1145.50 42.7 0.00 3.91 0 0 0
16 Dec 1151.20 42.7 0.00 3.76 0 0 0
10 Dec 1165.25 42.7 0.00 2.42 0 0 0
9 Dec 1186.15 42.7 0.00 1.12 0 0 0
6 Dec 1161.45 42.7 0.00 2.51 0 0 0
4 Dec 1169.95 42.7 1.95 0 0 0


For Max Financial Serv Ltd - strike price 1220 expiring on 30JAN2025

Delta for 1220 CE is 0.09

Historical price for 1220 CE is as follows

On 6 Jan MFSL was trading at 1092.30. The strike last trading price was 3.4, which was -1.85 lower than the previous day. The implied volatity was 29.42, the open interest changed by -12 which decreased total open position to 54


On 3 Jan MFSL was trading at 1109.80. The strike last trading price was 5.25, which was -1.80 lower than the previous day. The implied volatity was 27.51, the open interest changed by 11 which increased total open position to 67


On 2 Jan MFSL was trading at 1122.80. The strike last trading price was 7.05, which was 2.00 higher than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 55


On 1 Jan MFSL was trading at 1102.55. The strike last trading price was 5.05, which was -1.55 lower than the previous day. The implied volatity was 27.51, the open interest changed by 2 which increased total open position to 56


On 31 Dec MFSL was trading at 1113.90. The strike last trading price was 6.6, which was 0.05 higher than the previous day. The implied volatity was 27.84, the open interest changed by 23 which increased total open position to 53


On 30 Dec MFSL was trading at 1114.25. The strike last trading price was 6.55, which was 1.50 higher than the previous day. The implied volatity was 26.14, the open interest changed by 6 which increased total open position to 32


On 27 Dec MFSL was trading at 1106.10. The strike last trading price was 5.05, which was -1.95 lower than the previous day. The implied volatity was 25.31, the open interest changed by 19 which increased total open position to 23


On 26 Dec MFSL was trading at 1114.20. The strike last trading price was 7, which was -35.70 lower than the previous day. The implied volatity was 25.43, the open interest changed by 0 which decreased total open position to 0


On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 42.7, which was 0.00 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0


On 18 Dec MFSL was trading at 1142.40. The strike last trading price was 42.7, which was 0.00 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0


On 17 Dec MFSL was trading at 1145.50. The strike last trading price was 42.7, which was 0.00 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0


On 16 Dec MFSL was trading at 1151.20. The strike last trading price was 42.7, which was 0.00 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0


On 10 Dec MFSL was trading at 1165.25. The strike last trading price was 42.7, which was 0.00 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0


On 9 Dec MFSL was trading at 1186.15. The strike last trading price was 42.7, which was 0.00 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0


On 6 Dec MFSL was trading at 1161.45. The strike last trading price was 42.7, which was 0.00 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0


On 4 Dec MFSL was trading at 1169.95. The strike last trading price was 42.7, which was lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0


MFSL 30JAN2025 1220 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
6 Jan 1092.30 95.45 0.00 0.00 0 1 0
3 Jan 1109.80 95.45 -11.70 - 1 0 0
2 Jan 1122.80 107.15 0.00 - 0 0 0
1 Jan 1102.55 107.15 0.00 - 0 0 0
31 Dec 1113.90 107.15 0.00 - 0 0 0
30 Dec 1114.25 107.15 0.00 - 0 0 0
27 Dec 1106.10 107.15 0.00 - 0 0 0
26 Dec 1114.20 107.15 0.00 - 0 0 0
19 Dec 1133.90 107.15 0.00 - 0 0 0
18 Dec 1142.40 107.15 0.00 - 0 0 0
17 Dec 1145.50 107.15 0.00 - 0 0 0
16 Dec 1151.20 107.15 0.00 - 0 0 0
10 Dec 1165.25 107.15 0.00 - 0 0 0
9 Dec 1186.15 107.15 0.00 - 0 0 0
6 Dec 1161.45 107.15 0.00 - 0 0 0
4 Dec 1169.95 107.15 - 0 0 0


For Max Financial Serv Ltd - strike price 1220 expiring on 30JAN2025

Delta for 1220 PE is 0.00

Historical price for 1220 PE is as follows

On 6 Jan MFSL was trading at 1092.30. The strike last trading price was 95.45, which was 0.00 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 3 Jan MFSL was trading at 1109.80. The strike last trading price was 95.45, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Jan MFSL was trading at 1122.80. The strike last trading price was 107.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Jan MFSL was trading at 1102.55. The strike last trading price was 107.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 31 Dec MFSL was trading at 1113.90. The strike last trading price was 107.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 30 Dec MFSL was trading at 1114.25. The strike last trading price was 107.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Dec MFSL was trading at 1106.10. The strike last trading price was 107.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Dec MFSL was trading at 1114.20. The strike last trading price was 107.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 107.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Dec MFSL was trading at 1142.40. The strike last trading price was 107.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 17 Dec MFSL was trading at 1145.50. The strike last trading price was 107.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Dec MFSL was trading at 1151.20. The strike last trading price was 107.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Dec MFSL was trading at 1165.25. The strike last trading price was 107.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Dec MFSL was trading at 1186.15. The strike last trading price was 107.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Dec MFSL was trading at 1161.45. The strike last trading price was 107.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Dec MFSL was trading at 1169.95. The strike last trading price was 107.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0