MFSL
Max Financial Serv Ltd
Historical option data for MFSL
09 Apr 2025 04:12 PM IST
| MFSL 24APR2025 920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 1164.55 | 189 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 1134.25 | 189 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Apr | 1128.45 | 189 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 1165.05 | 189 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1147.80 | 189 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1144.30 | 189 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1141.75 | 189 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1147.70 | 189 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 986.50 | 189 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 998.10 | 189 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1026.10 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1014.00 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1015.80 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1036.30 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1052.20 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1046.25 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1047.15 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1062.05 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1065.65 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1057.85 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1079.85 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1090.80 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1060.30 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1090.90 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1112.55 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1108.00 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1118.50 | 50.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1100.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1083.45 | 0 | 0 | - | 0 | 0 | 0 | |||
For Max Financial Serv Ltd - strike price 920 expiring on 24APR2025
Delta for 920 CE is -
Historical price for 920 CE is as follows
On 9 Apr MFSL was trading at 1164.55. The strike last trading price was 189, 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 8 Apr MFSL was trading at 1134.25. The strike last trading price was 189, 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 Apr MFSL was trading at 1128.45. The strike last trading price was 189, 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 Apr MFSL was trading at 1165.05. The strike last trading price was 189, 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 3 Apr MFSL was trading at 1147.80. The strike last trading price was 189, 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 2 Apr MFSL was trading at 1144.30. The strike last trading price was 189, 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 189, 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 28 Mar MFSL was trading at 1147.70. The strike last trading price was 189, 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 Mar MFSL was trading at 986.50. The strike last trading price was 189, 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 28 Feb MFSL was trading at 998.10. The strike last trading price was 189, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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 50.75, 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
| MFSL 24APR2025 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 1164.55 | 1.05 | -2.15 | - | 86 | 50 | 102 |
| 8 Apr | 1134.25 | 3.2 | 0 | 0.00 | 0 | 10 | 0 |
| 7 Apr | 1128.45 | 3.2 | 2.2 | 60.29 | 21 | 10 | 52 |
| 4 Apr | 1165.05 | 1 | -0.25 | 50.96 | 4 | 2 | 42 |
| 3 Apr | 1147.80 | 1.25 | 0.25 | 49.15 | 7 | 1 | 40 |
| 2 Apr | 1144.30 | 1 | -0.4 | 45.52 | 61 | 18 | 39 |
| 1 Apr | 1141.75 | 1.35 | -0.9 | 46.74 | 143 | 21 | 22 |
| 28 Mar | 1147.70 | 2.25 | -9.85 | 48.08 | 3 | 1 | 1 |
| 3 Mar | 986.50 | 12.1 | 0 | 6.08 | 0 | 0 | 0 |
| 28 Feb | 998.10 | 12.1 | 0 | 6.88 | 0 | 0 | 0 |
| 27 Feb | 1026.10 | 0 | 0 | 8.41 | 0 | 0 | 0 |
| 26 Feb | 1014.00 | 0 | 0 | 7.71 | 0 | 0 | 0 |
| 25 Feb | 1015.80 | 0 | 0 | 7.71 | 0 | 0 | 0 |
| 24 Feb | 1036.30 | 0 | 0 | 8.82 | 0 | 0 | 0 |
| 21 Feb | 1052.20 | 0 | 0 | 9.71 | 0 | 0 | 0 |
| 20 Feb | 1046.25 | 0 | 0 | 9.11 | 0 | 0 | 0 |
| 19 Feb | 1047.15 | 0 | 0 | 8.83 | 0 | 0 | 0 |
| 18 Feb | 1062.05 | 0 | 0 | 9.91 | 0 | 0 | 0 |
| 17 Feb | 1065.65 | 0 | 0 | 10.24 | 0 | 0 | 0 |
| 14 Feb | 1057.85 | 0 | 0 | 9.45 | 0 | 0 | 0 |
| 13 Feb | 1079.85 | 0 | 0 | 10.44 | 0 | 0 | 0 |
| 12 Feb | 1090.80 | 0 | 0 | 10.86 | 0 | 0 | 0 |
| 11 Feb | 1060.30 | 0 | 0 | 9.49 | 0 | 0 | 0 |
| 10 Feb | 1090.90 | 0 | 0 | 10.79 | 0 | 0 | 0 |
| 7 Feb | 1112.55 | 0 | 0 | 11.40 | 0 | 0 | 0 |
| 6 Feb | 1108.00 | 0 | 0 | 11.21 | 0 | 0 | 0 |
| 5 Feb | 1118.50 | 0 | 0 | 12.39 | 0 | 0 | 0 |
| 4 Feb | 1100.85 | 0 | 0 | 11.00 | 0 | 0 | 0 |
| 3 Feb | 1083.45 | 0 | 0 | 10.22 | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 920 expiring on 24APR2025
Delta for 920 PE is -
Historical price for 920 PE is as follows
On 9 Apr MFSL was trading at 1164.55. The strike last trading price was 1.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 102
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 7 Apr MFSL was trading at 1128.45. The strike last trading price was 3.2, which was 2.2 higher than the previous day. The implied volatity was 60.29, the open interest changed by 10 which increased total open position to 52
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 50.96, the open interest changed by 2 which increased total open position to 42
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 49.15, the open interest changed by 1 which increased total open position to 40
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 45.52, the open interest changed by 18 which increased total open position to 39
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 1.35, which was -0.9 lower than the previous day. The implied volatity was 46.74, the open interest changed by 21 which increased total open position to 22
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 2.25, which was -9.85 lower than the previous day. The implied volatity was 48.08, the open interest changed by 1 which increased total open position to 1
On 3 Mar MFSL was trading at 986.50. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MFSL was trading at 998.10. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 6.88, 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 8.41, 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 7.71, 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 7.71, 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 8.82, 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 9.71, 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 9.11, 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 8.83, 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 9.91, 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 10.24, 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 9.45, 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 10.44, 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 10.86, 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 9.49, 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 10.79, 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 11.40, 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 11.21, 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 12.39, 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 11.00, 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 10.22, the open interest changed by 0 which decreased total open position to 0
