MFSL
Max Financial Serv Ltd
Historical option data for MFSL
11 Apr 2025 04:12 PM IST
| MFSL 24APR2025 960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1163.30 | 157.4 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 1164.55 | 157.4 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Apr | 1134.25 | 157.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 1128.45 | 157.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 1165.05 | 157.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1147.80 | 157.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1144.30 | 157.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1141.75 | 157.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1147.70 | 157.4 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1147.30 | 157.4 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1102.20 | 157.4 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1052.55 | 157.4 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1039.90 | 157.4 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1025.40 | 157.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 986.50 | 157.4 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 998.10 | 157.4 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1026.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1014.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1015.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1036.30 | 0 | 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 960 expiring on 24APR2025
Delta for 960 CE is -
Historical price for 960 CE is as follows
On 11 Apr MFSL was trading at 1163.30. The strike last trading price was 157.4, 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 9 Apr MFSL was trading at 1164.55. The strike last trading price was 157.4, 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 157.4, 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 157.4, 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 157.4, 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 157.4, 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 157.4, 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 157.4, 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 157.4, 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 Mar MFSL was trading at 1147.30. The strike last trading price was 157.4, 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 Mar MFSL was trading at 1102.20. The strike last trading price was 157.4, 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 Mar MFSL was trading at 1052.55. The strike last trading price was 157.4, 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 Mar MFSL was trading at 1039.90. The strike last trading price was 157.4, 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 Mar MFSL was trading at 1025.40. The strike last trading price was 157.4, 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 157.4, 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 157.4, 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 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 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 -, 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 -, 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 -, 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
| MFSL 24APR2025 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.14
Theta: -0.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1163.30 | 1.3 | -0.85 | 54.70 | 3 | 0 | 12 |
| 9 Apr | 1164.55 | 2.15 | 0 | 0.00 | 0 | -1 | 0 |
| 8 Apr | 1134.25 | 2.15 | -2.35 | 49.20 | 3 | 0 | 13 |
| 7 Apr | 1128.45 | 4.5 | 3.1 | 54.24 | 7 | -3 | 12 |
| 4 Apr | 1165.05 | 1.4 | -0.1 | 45.82 | 30 | -7 | 16 |
| 3 Apr | 1147.80 | 1.5 | 0.25 | 42.57 | 90 | -7 | 24 |
| 2 Apr | 1144.30 | 1.25 | -0.15 | 39.42 | 59 | 11 | 33 |
| 1 Apr | 1141.75 | 1.35 | -0.6 | 39.05 | 97 | 3 | 22 |
| 28 Mar | 1147.70 | 1.95 | 0.2 | 39.87 | 65 | 13 | 19 |
| 27 Mar | 1147.30 | 1.75 | -18.05 | 38.27 | 14 | 6 | 6 |
| 19 Mar | 1102.20 | 19.8 | 0 | 12.39 | 0 | 0 | 0 |
| 13 Mar | 1052.55 | 19.8 | 0 | 8.20 | 0 | 0 | 0 |
| 10 Mar | 1039.90 | 19.8 | 0 | 7.24 | 0 | 0 | 0 |
| 6 Mar | 1025.40 | 19.8 | 0 | 5.95 | 0 | 0 | 0 |
| 3 Mar | 986.50 | 19.8 | 0 | 3.13 | 0 | 0 | 0 |
| 28 Feb | 998.10 | 19.8 | 0 | 4.08 | 0 | 0 | 0 |
| 27 Feb | 1026.10 | 0 | 0 | 5.77 | 0 | 0 | 0 |
| 26 Feb | 1014.00 | 0 | 0 | 5.06 | 0 | 0 | 0 |
| 25 Feb | 1015.80 | 0 | 0 | 5.06 | 0 | 0 | 0 |
| 24 Feb | 1036.30 | 0 | 0 | 6.29 | 0 | 0 | 0 |
| 21 Feb | 1052.20 | 0 | 0 | 7.33 | 0 | 0 | 0 |
| 20 Feb | 1046.25 | 0 | 0 | 6.70 | 0 | 0 | 0 |
| 19 Feb | 1047.15 | 0 | 0 | 6.41 | 0 | 0 | 0 |
| 18 Feb | 1062.05 | 0 | 0 | 7.61 | 0 | 0 | 0 |
| 17 Feb | 1065.65 | 0 | 0 | 7.99 | 0 | 0 | 0 |
| 14 Feb | 1057.85 | 0 | 0 | 7.18 | 0 | 0 | 0 |
| 13 Feb | 1079.85 | 0 | 0 | 8.28 | 0 | 0 | 0 |
| 12 Feb | 1090.80 | 0 | 0 | 8.75 | 0 | 0 | 0 |
| 11 Feb | 1060.30 | 0 | 0 | 7.27 | 0 | 0 | 0 |
| 10 Feb | 1090.90 | 0 | 0 | 8.71 | 0 | 0 | 0 |
| 7 Feb | 1112.55 | 0 | 0 | 9.42 | 0 | 0 | 0 |
| 6 Feb | 1108.00 | 0 | 0 | 9.22 | 0 | 0 | 0 |
| 5 Feb | 1118.50 | 0 | 0 | 9.74 | 0 | 0 | 0 |
| 4 Feb | 1100.85 | 0 | 0 | 9.02 | 0 | 0 | 0 |
| 3 Feb | 1083.45 | 0 | 0 | 8.18 | 0 | 0 | 0 |
| 1 Feb | 1123.25 | 0 | 0 | 9.67 | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 960 expiring on 24APR2025
Delta for 960 PE is -0.03
Historical price for 960 PE is as follows
On 11 Apr MFSL was trading at 1163.30. The strike last trading price was 1.3, which was -0.85 lower than the previous day. The implied volatity was 54.70, the open interest changed by 0 which decreased total open position to 12
On 9 Apr MFSL was trading at 1164.55. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Apr MFSL was trading at 1134.25. The strike last trading price was 2.15, which was -2.35 lower than the previous day. The implied volatity was 49.20, 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 4.5, which was 3.1 higher than the previous day. The implied volatity was 54.24, the open interest changed by -3 which decreased total open position to 12
On 4 Apr MFSL was trading at 1165.05. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 45.82, the open interest changed by -7 which decreased total open position to 16
On 3 Apr MFSL was trading at 1147.80. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 42.57, the open interest changed by -7 which decreased total open position to 24
On 2 Apr MFSL was trading at 1144.30. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 39.42, the open interest changed by 11 which increased total open position to 33
On 1 Apr MFSL was trading at 1141.75. The strike last trading price was 1.35, which was -0.6 lower than the previous day. The implied volatity was 39.05, the open interest changed by 3 which increased total open position to 22
On 28 Mar MFSL was trading at 1147.70. The strike last trading price was 1.95, which was 0.2 higher than the previous day. The implied volatity was 39.87, the open interest changed by 13 which increased total open position to 19
On 27 Mar MFSL was trading at 1147.30. The strike last trading price was 1.75, which was -18.05 lower than the previous day. The implied volatity was 38.27, the open interest changed by 6 which increased total open position to 6
On 19 Mar MFSL was trading at 1102.20. The strike last trading price was 19.8, 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 13 Mar MFSL was trading at 1052.55. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 8.20, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MFSL was trading at 1039.90. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 7.24, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MFSL was trading at 1025.40. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 5.95, 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 19.8, which was 0 lower than the previous day. The implied volatity was 3.13, 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 19.8, which was 0 lower than the previous day. The implied volatity was 4.08, 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 5.77, 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 5.06, 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 5.06, 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 6.29, 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 7.33, 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 6.70, 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 6.41, 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 7.61, 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 7.99, 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 7.18, 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 8.28, 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 8.75, 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 7.27, 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 8.71, 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 9.42, 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 9.22, 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 9.74, 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 9.02, 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 8.18, 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 9.67, the open interest changed by 0 which decreased total open position to 0
