MFSL
Max Financial Serv Ltd
Historical option data for MFSL
08 Apr 2025 05:52 PM IST
| MFSL 24APR2025 1280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.32
Theta: -0.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1134.25 | 2.7 | -0.7 | 36.99 | 85 | 3 | 172 | |||
| 7 Apr | 1128.45 | 3.5 | -1 | 40.13 | 163 | 6 | 169 | |||
| 4 Apr | 1165.05 | 4.7 | 1.5 | 31.39 | 184 | 38 | 162 | |||
| 3 Apr | 1147.80 | 3.2 | -0.95 | 30.25 | 94 | -14 | 123 | |||
| 2 Apr | 1144.30 | 4.05 | 0.05 | 33.20 | 138 | 37 | 135 | |||
| 1 Apr | 1141.75 | 4.05 | -1.8 | 32.14 | 319 | -35 | 95 | |||
| 28 Mar | 1147.70 | 5.85 | -1.6 | 31.54 | 592 | 67 | 130 | |||
| 27 Mar | 1147.30 | 9.85 | 5.55 | 35.67 | 1,928 | 57 | 62 | |||
| 26 Mar | 1117.60 | 4.3 | -5.65 | 33.39 | 3 | 0 | 4 | |||
| 25 Mar | 1138.45 | 9.95 | 0 | 0.00 | 0 | 4 | 0 | |||
| 12 Feb | 1090.80 | 19.35 | 0 | 10.95 | 0 | 0 | 0 | |||
| 10 Feb | 1090.90 | 0 | 0 | 8.16 | 0 | 0 | 0 | |||
| 7 Feb | 1112.55 | 0 | 0 | 7.10 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Feb | 1108.00 | 0 | 0 | 7.22 | 0 | 0 | 0 | |||
| 5 Feb | 1118.50 | 0 | 0 | 6.55 | 0 | 0 | 0 | |||
| 4 Feb | 1100.85 | 0 | 0 | 7.25 | 0 | 0 | 0 | |||
| 3 Feb | 1083.45 | 0 | 0 | 8.02 | 0 | 0 | 0 | |||
| 1 Feb | 1123.25 | 0 | 0 | 6.18 | 0 | 0 | 0 | |||
For Max Financial Serv Ltd - strike price 1280 expiring on 24APR2025
Delta for 1280 CE is 0.07
Historical price for 1280 CE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 2.7, which was -0.7 lower than the previous day. The implied volatity was 36.99, the open interest changed by 3 which increased total open position to 172
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 3.5, which was -1 lower than the previous day. The implied volatity was 40.13, the open interest changed by 6 which increased total open position to 169
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 4.7, which was 1.5 higher than the previous day. The implied volatity was 31.39, the open interest changed by 38 which increased total open position to 162
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 3.2, which was -0.95 lower than the previous day. The implied volatity was 30.25, the open interest changed by -14 which decreased total open position to 123
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 4.05, which was 0.05 higher than the previous day. The implied volatity was 33.20, the open interest changed by 37 which increased total open position to 135
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 4.05, which was -1.8 lower than the previous day. The implied volatity was 32.14, the open interest changed by -35 which decreased total open position to 95
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 5.85, which was -1.6 lower than the previous day. The implied volatity was 31.54, the open interest changed by 67 which increased total open position to 130
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 9.85, which was 5.55 higher than the previous day. The implied volatity was 35.67, the open interest changed by 57 which increased total open position to 62
On 26 Mar MFSL was trading at 1117.60. The strike last trading price was 4.3, which was -5.65 lower than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 4
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 9.95, 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 12 Feb MFSL was trading at 1090.80. The strike last trading price was 19.35, which was 0 lower than the previous day. The implied volatity was 10.95, 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 8.16, 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 7.10, 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 7.22, 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 6.55, 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 7.25, 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 8.02, 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 6.18, the open interest changed by 0 which decreased total open position to 0
| MFSL 24APR2025 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 0.40
Theta: -0.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1134.25 | 144.35 | 25.55 | 41.11 | 1 | 0 | 13 |
| 7 Apr | 1128.45 | 118.8 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Apr | 1165.05 | 118.8 | -14.5 | 37.96 | 1 | 0 | 12 |
| 3 Apr | 1147.80 | 134.75 | 1.45 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1144.30 | 134.75 | 1.45 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1141.75 | 134.75 | 1.45 | 0.00 | 0 | 4 | 0 |
| 28 Mar | 1147.70 | 134.75 | -6.25 | 38.38 | 18 | 4 | 8 |
| 27 Mar | 1147.30 | 141 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1117.60 | 141 | 0 | 0.00 | 0 | 3 | 0 |
| 25 Mar | 1138.45 | 141 | -5 | 35.64 | 3 | 0 | 1 |
| 12 Feb | 1090.80 | 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 1280 expiring on 24APR2025
Delta for 1280 PE is -0.90
Historical price for 1280 PE is as follows
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 144.35, which was 25.55 higher than the previous day. The implied volatity was 41.11, the open interest changed by 0 which decreased total open position to 13
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 118.8, 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 4 Apr MFSL was trading at 1165.05. The strike last trading price was 118.8, which was -14.5 lower than the previous day. The implied volatity was 37.96, the open interest changed by 0 which decreased total open position to 12
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 134.75, which was 1.45 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 134.75, which was 1.45 higher 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 134.75, which was 1.45 higher 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 134.75, which was -6.25 lower than the previous day. The implied volatity was 38.38, the open interest changed by 4 which increased total open position to 8
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 141, 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 141, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 25 Mar MFSL was trading at 1138.45. The strike last trading price was 141, which was -5 lower than the previous day. The implied volatity was 35.64, the open interest changed by 0 which decreased total open position to 1
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 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
