MFSL
Max Financial Serv Ltd
Historical option data for MFSL
08 Apr 2025 05:52 PM IST
| MFSL 24APR2025 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.64
Theta: -0.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1134.25 | 8.55 | -2 | 35.71 | 70 | -6 | 32 | |||
| 7 Apr | 1128.45 | 10.5 | -3.15 | 40.15 | 190 | -15 | 37 | |||
| 4 Apr | 1165.05 | 13.85 | 4.2 | 29.88 | 150 | 3 | 50 | |||
|
|
||||||||||
| 3 Apr | 1147.80 | 9.6 | -2.15 | 28.08 | 59 | 25 | 48 | |||
| 2 Apr | 1144.30 | 11.75 | -0.05 | 32.41 | 34 | 11 | 25 | |||
| 1 Apr | 1141.75 | 11.8 | -2.85 | 31.32 | 31 | 2 | 14 | |||
| 28 Mar | 1147.70 | 14.65 | 1.2 | 30.19 | 24 | 10 | 12 | |||
| 27 Mar | 1147.30 | 13.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 1117.60 | 13.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1138.45 | 13.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 1157.35 | 13.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 1140.05 | 13.45 | 0 | 0.00 | 0 | 2 | 0 | |||
| 20 Mar | 1121.50 | 13.45 | 4.75 | 30.30 | 2 | 0 | 0 | |||
For Max Financial Serv Ltd - strike price 1220 expiring on 24APR2025
Delta for 1220 CE is 0.19
Historical price for 1220 CE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 8.55, which was -2 lower than the previous day. The implied volatity was 35.71, the open interest changed by -6 which decreased total open position to 32
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 10.5, which was -3.15 lower than the previous day. The implied volatity was 40.15, the open interest changed by -15 which decreased total open position to 37
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 13.85, which was 4.2 higher than the previous day. The implied volatity was 29.88, the open interest changed by 3 which increased total open position to 50
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 9.6, which was -2.15 lower than the previous day. The implied volatity was 28.08, the open interest changed by 25 which increased total open position to 48
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 11.75, which was -0.05 lower than the previous day. The implied volatity was 32.41, the open interest changed by 11 which increased total open position to 25
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 11.8, which was -2.85 lower than the previous day. The implied volatity was 31.32, the open interest changed by 2 which increased total open position to 14
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 14.65, which was 1.2 higher than the previous day. The implied volatity was 30.19, the open interest changed by 10 which increased total open position to 12
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 13.45, 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 13.45, 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 25 Mar MFSL was trading at 1138.45. The strike last trading price was 13.45, 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 13.45, 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 13.45, 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 20 Mar MFSL was trading at 1121.50. The strike last trading price was 13.45, which was 4.75 higher than the previous day. The implied volatity was 30.30, the open interest changed by 0 which decreased total open position to 0
| MFSL 24APR2025 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.63
Theta: -0.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1134.25 | 88.3 | 21.05 | 34.66 | 6 | -2 | 8 |
| 7 Apr | 1128.45 | 67.6 | 0.35 | 0.00 | 0 | 1 | 0 |
| 4 Apr | 1165.05 | 67.6 | -14.85 | 33.41 | 25 | 1 | 10 |
| 3 Apr | 1147.80 | 82.45 | 2.65 | 38.57 | 11 | 2 | 7 |
| 2 Apr | 1144.30 | 79.8 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1141.75 | 79.8 | 0 | 0.00 | 0 | 4 | 0 |
| 28 Mar | 1147.70 | 79.8 | -109.45 | 30.95 | 18 | 4 | 4 |
| 27 Mar | 1147.30 | 189.25 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1117.60 | 189.25 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1138.45 | 189.25 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1157.35 | 189.25 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1140.05 | 189.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1121.50 | 189.25 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1220 expiring on 24APR2025
Delta for 1220 PE is -0.82
Historical price for 1220 PE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 88.3, which was 21.05 higher than the previous day. The implied volatity was 34.66, the open interest changed by -2 which decreased total open position to 8
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 67.6, which was 0.35 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 67.6, which was -14.85 lower than the previous day. The implied volatity was 33.41, the open interest changed by 1 which increased total open position to 10
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 82.45, which was 2.65 higher than the previous day. The implied volatity was 38.57, the open interest changed by 2 which increased total open position to 7
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 79.8, 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 1 Apr MFSL was trading at 1141.75. The strike last trading price was 79.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 79.8, which was -109.45 lower than the previous day. The implied volatity was 30.95, the open interest changed by 4 which increased total open position to 4
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 189.25, 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 26 Mar MFSL was trading at 1117.60. The strike last trading price was 189.25, 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 25 Mar MFSL was trading at 1138.45. The strike last trading price was 189.25, 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 24 Mar MFSL was trading at 1157.35. The strike last trading price was 189.25, 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 189.25, 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 189.25, 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
