MFSL
Max Financial Serv Ltd
Historical option data for MFSL
08 Apr 2025 05:52 PM IST
| MFSL 24APR2025 1240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.54
Theta: -0.67
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1134.25 | 6.3 | -1.1 | 36.89 | 71 | -28 | 86 | |||
| 7 Apr | 1128.45 | 8.1 | -1.45 | 41.31 | 407 | 32 | 116 | |||
|
|
||||||||||
| 4 Apr | 1165.05 | 9.75 | 3.15 | 30.34 | 181 | -4 | 85 | |||
| 3 Apr | 1147.80 | 6.75 | -1.55 | 28.90 | 67 | 10 | 87 | |||
| 2 Apr | 1144.30 | 8.2 | 0.25 | 32.45 | 178 | -7 | 78 | |||
| 1 Apr | 1141.75 | 7.75 | -3.15 | 30.74 | 390 | 16 | 83 | |||
| 28 Mar | 1147.70 | 10.5 | -2.4 | 30.22 | 299 | 29 | 67 | |||
| 27 Mar | 1147.30 | 12.6 | 4.15 | 31.03 | 187 | 7 | 38 | |||
| 26 Mar | 1117.60 | 8.65 | -3.75 | 33.61 | 13 | 6 | 31 | |||
| 25 Mar | 1138.45 | 12.05 | 0.15 | 33.83 | 5 | 4 | 25 | |||
| 24 Mar | 1157.35 | 11.9 | 0 | 0.00 | 0 | 16 | 0 | |||
| 21 Mar | 1140.05 | 11.9 | 0.95 | 28.96 | 16 | 10 | 15 | |||
| 20 Mar | 1121.50 | 10.95 | -15.7 | 31.41 | 7 | 4 | 4 | |||
| 21 Feb | 1052.20 | 26.65 | 0 | 8.86 | 0 | 0 | 0 | |||
| 20 Feb | 1046.25 | 26.65 | 0 | 9.52 | 0 | 0 | 0 | |||
| 19 Feb | 1047.15 | 26.65 | 0 | 8.21 | 0 | 0 | 0 | |||
| 18 Feb | 1062.05 | 26.65 | 0 | 8.74 | 0 | 0 | 0 | |||
| 17 Feb | 1065.65 | 26.65 | 0 | 7.91 | 0 | 0 | 0 | |||
| 14 Feb | 1057.85 | 26.65 | 0 | 7.25 | 0 | 0 | 0 | |||
| 13 Feb | 1079.85 | 26.65 | 0 | 6.26 | 0 | 0 | 0 | |||
| 12 Feb | 1090.80 | 26.65 | 0 | 9.31 | 0 | 0 | 0 | |||
| 11 Feb | 1060.30 | 0 | 0 | 8.03 | 0 | 0 | 0 | |||
| 10 Feb | 1090.90 | 0 | 0 | 6.45 | 0 | 0 | 0 | |||
| 7 Feb | 1112.55 | 0 | 0 | 5.37 | 0 | 0 | 0 | |||
| 6 Feb | 1108.00 | 0 | 0 | 5.50 | 0 | 0 | 0 | |||
| 5 Feb | 1118.50 | 0 | 0 | 4.80 | 0 | 0 | 0 | |||
| 4 Feb | 1100.85 | 0 | 0 | 5.55 | 0 | 0 | 0 | |||
| 3 Feb | 1083.45 | 0 | 0 | 6.38 | 0 | 0 | 0 | |||
| 1 Feb | 1123.25 | 0 | 0 | 4.46 | 0 | 0 | 0 | |||
For Max Financial Serv Ltd - strike price 1240 expiring on 24APR2025
Delta for 1240 CE is 0.14
Historical price for 1240 CE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 6.3, which was -1.1 lower than the previous day. The implied volatity was 36.89, the open interest changed by -28 which decreased total open position to 86
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 8.1, which was -1.45 lower than the previous day. The implied volatity was 41.31, the open interest changed by 32 which increased total open position to 116
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 9.75, which was 3.15 higher than the previous day. The implied volatity was 30.34, the open interest changed by -4 which decreased total open position to 85
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 6.75, which was -1.55 lower than the previous day. The implied volatity was 28.90, the open interest changed by 10 which increased total open position to 87
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 8.2, which was 0.25 higher than the previous day. The implied volatity was 32.45, the open interest changed by -7 which decreased total open position to 78
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 7.75, which was -3.15 lower than the previous day. The implied volatity was 30.74, the open interest changed by 16 which increased total open position to 83
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 10.5, which was -2.4 lower than the previous day. The implied volatity was 30.22, the open interest changed by 29 which increased total open position to 67
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 12.6, which was 4.15 higher than the previous day. The implied volatity was 31.03, the open interest changed by 7 which increased total open position to 38
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 8.65, which was -3.75 lower than the previous day. The implied volatity was 33.61, the open interest changed by 6 which increased total open position to 31
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 12.05, which was 0.15 higher than the previous day. The implied volatity was 33.83, the open interest changed by 4 which increased total open position to 25
On 24 Mar MFSL was trading at 1157.35. The strike last trading price was 11.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 21 Mar MFSL was trading at 1140.05. The strike last trading price was 11.9, which was 0.95 higher than the previous day. The implied volatity was 28.96, the open interest changed by 10 which increased total open position to 15
On 20 Mar MFSL was trading at 1121.50. The strike last trading price was 10.95, which was -15.7 lower than the previous day. The implied volatity was 31.41, the open interest changed by 4 which increased total open position to 4
On 21 Feb MFSL was trading at 1052.20. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 8.86, 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 26.65, which was 0 lower than the previous day. The implied volatity was 9.52, 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 26.65, which was 0 lower than the previous day. The implied volatity was 8.21, 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 26.65, which was 0 lower than the previous day. The implied volatity was 8.74, 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 26.65, which was 0 lower than the previous day. The implied volatity was 7.91, 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 26.65, 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 13 Feb MFSL was trading at 1079.85. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 6.26, 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 26.65, which was 0 lower than the previous day. The implied volatity was 9.31, 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 8.03, 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 6.45, 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 5.37, 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 5.50, 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 4.80, 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 5.55, 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 6.38, 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 4.46, the open interest changed by 0 which decreased total open position to 0
| MFSL 24APR2025 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.44
Theta: -0.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1134.25 | 104.2 | -23.8 | 31.98 | 5 | -1 | 21 |
| 7 Apr | 1128.45 | 128 | 43.9 | 56.79 | 7 | 0 | 22 |
| 4 Apr | 1165.05 | 84.1 | -7.9 | 35.18 | 4 | 1 | 21 |
| 3 Apr | 1147.80 | 92 | -5 | 31.58 | 19 | -4 | 19 |
| 2 Apr | 1144.30 | 97 | -2.9 | 26.95 | 2 | 0 | 21 |
| 1 Apr | 1141.75 | 99.9 | 3.85 | 32.66 | 8 | -1 | 21 |
| 28 Mar | 1147.70 | 96.05 | 1.05 | 31.70 | 36 | 16 | 22 |
| 27 Mar | 1147.30 | 95 | 4 | 33.14 | 2 | 0 | 4 |
| 26 Mar | 1117.60 | 91 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1138.45 | 91 | 0 | 0.00 | 0 | 4 | 0 |
| 24 Mar | 1157.35 | 91 | -73.45 | 34.60 | 4 | 2 | 2 |
| 21 Mar | 1140.05 | 164.45 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1121.50 | 164.45 | 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 1240 expiring on 24APR2025
Delta for 1240 PE is -0.89
Historical price for 1240 PE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 104.2, which was -23.8 lower than the previous day. The implied volatity was 31.98, the open interest changed by -1 which decreased total open position to 21
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 128, which was 43.9 higher than the previous day. The implied volatity was 56.79, the open interest changed by 0 which decreased total open position to 22
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 84.1, which was -7.9 lower than the previous day. The implied volatity was 35.18, the open interest changed by 1 which increased total open position to 21
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 92, which was -5 lower than the previous day. The implied volatity was 31.58, the open interest changed by -4 which decreased total open position to 19
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 97, which was -2.9 lower than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 21
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 99.9, which was 3.85 higher than the previous day. The implied volatity was 32.66, the open interest changed by -1 which decreased total open position to 21
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 96.05, which was 1.05 higher than the previous day. The implied volatity was 31.70, the open interest changed by 16 which increased total open position to 22
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 95, which was 4 higher than the previous day. The implied volatity was 33.14, the open interest changed by 0 which decreased total open position to 4
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 91, 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 91, 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 24 Mar MFSL was trading at 1157.35. The strike last trading price was 91, which was -73.45 lower than the previous day. The implied volatity was 34.60, 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 164.45, 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 164.45, 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
