MFSL
Max Financial Serv Ltd
Historical option data for MFSL
20 Dec 2024 04:13 PM IST
| MFSL 26DEC2024 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1109.20 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1133.90 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1142.40 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1145.50 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1151.20 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1127.85 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1127.10 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1144.90 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1165.25 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1186.15 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1161.45 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1168.10 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1169.95 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 1142.35 | 148.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1114.65 | 148.15 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 29 Nov | 1133.95 | 148.15 | -46.85 | 47.29 | 10 | 8 | 9 | |||
| 28 Nov | 1140.30 | 195 | -31.45 | 82.54 | 1 | 0 | 0 | |||
| 26 Nov | 1177.90 | 226.45 | 226.45 | - | 0 | 0 | 0 | |||
| 22 Oct | 1170.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1193.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1196.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1173.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1196.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1183.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1199.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1185.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1183.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1189.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1154.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1151.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1160.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1169.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1185.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1191.00 | 0 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1000 expiring on 26DEC2024
Delta for 1000 CE is 0.00
Historical price for 1000 CE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 148.15, which was 0.00 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 19 Dec MFSL was trading at 1133.90. The strike last trading price was 148.15, which was 0.00 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 18 Dec MFSL was trading at 1142.40. The strike last trading price was 148.15, which was 0.00 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 17 Dec MFSL was trading at 1145.50. The strike last trading price was 148.15, which was 0.00 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 16 Dec MFSL was trading at 1151.20. The strike last trading price was 148.15, which was 0.00 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 13 Dec MFSL was trading at 1127.85. The strike last trading price was 148.15, which was 0.00 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 12 Dec MFSL was trading at 1127.10. The strike last trading price was 148.15, which was 0.00 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 11 Dec MFSL was trading at 1144.90. The strike last trading price was 148.15, which was 0.00 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 10 Dec MFSL was trading at 1165.25. The strike last trading price was 148.15, which was 0.00 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 9 Dec MFSL was trading at 1186.15. The strike last trading price was 148.15, which was 0.00 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 6 Dec MFSL was trading at 1161.45. The strike last trading price was 148.15, which was 0.00 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 5 Dec MFSL was trading at 1168.10. The strike last trading price was 148.15, which was 0.00 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 4 Dec MFSL was trading at 1169.95. The strike last trading price was 148.15, which was 0.00 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 Dec MFSL was trading at 1142.35. The strike last trading price was 148.15, which was 0.00 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 Dec MFSL was trading at 1114.65. The strike last trading price was 148.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 148.15, which was -46.85 lower than the previous day. The implied volatity was 47.29, the open interest changed by 8 which increased total open position to 9
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 195, which was -31.45 lower than the previous day. The implied volatity was 82.54, the open interest changed by 0 which decreased total open position to 0
On 26 Nov MFSL was trading at 1177.90. The strike last trading price was 226.45, which was 226.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Oct MFSL was trading at 1170.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct MFSL was trading at 1193.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct MFSL was trading at 1196.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct MFSL was trading at 1173.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct MFSL was trading at 1196.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct MFSL was trading at 1183.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct MFSL was trading at 1199.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct MFSL was trading at 1185.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct MFSL was trading at 1183.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct MFSL was trading at 1189.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct MFSL was trading at 1154.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct MFSL was trading at 1151.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct MFSL was trading at 1160.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct MFSL was trading at 1169.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct MFSL was trading at 1185.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept MFSL was trading at 1191.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MFSL 26DEC2024 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.10
Theta: -0.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1109.20 | 0.8 | 0.45 | 42.91 | 56 | -7 | 253 |
| 19 Dec | 1133.90 | 0.35 | 0.10 | 42.47 | 28 | -9 | 260 |
| 18 Dec | 1142.40 | 0.25 | -0.25 | 40.31 | 21 | -8 | 269 |
| 17 Dec | 1145.50 | 0.5 | -0.10 | 43.08 | 25 | -1 | 278 |
| 16 Dec | 1151.20 | 0.6 | -0.05 | 42.44 | 65 | -39 | 279 |
| 13 Dec | 1127.85 | 0.65 | -0.45 | 33.28 | 263 | -37 | 318 |
| 12 Dec | 1127.10 | 1.1 | 0.15 | 34.95 | 1,152 | 31 | 354 |
| 11 Dec | 1144.90 | 0.95 | 0.00 | 36.23 | 65 | -5 | 323 |
| 10 Dec | 1165.25 | 0.95 | -0.45 | 39.22 | 31 | -19 | 334 |
| 9 Dec | 1186.15 | 1.4 | 0.00 | 44.57 | 37 | -11 | 353 |
| 6 Dec | 1161.45 | 1.4 | -0.40 | 38.24 | 59 | -51 | 365 |
| 5 Dec | 1168.10 | 1.8 | -0.30 | 40.36 | 71 | 1 | 415 |
| 4 Dec | 1169.95 | 2.1 | -1.05 | 39.96 | 257 | 68 | 415 |
| 3 Dec | 1142.35 | 3.15 | -2.35 | 37.78 | 313 | 73 | 348 |
| 2 Dec | 1114.65 | 5.5 | 1.25 | 37.07 | 631 | 81 | 277 |
| 29 Nov | 1133.95 | 4.25 | -0.75 | 35.43 | 384 | 49 | 197 |
| 28 Nov | 1140.30 | 5 | 1.25 | 39.75 | 552 | 146 | 147 |
| 26 Nov | 1177.90 | 3.75 | 3.75 | 40.83 | 6 | 2 | 2 |
| 22 Oct | 1170.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1193.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1196.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1173.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1196.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1183.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1199.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1185.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1183.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1189.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1154.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1151.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1160.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1169.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1185.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1191.00 | 0 | - | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1000 expiring on 26DEC2024
Delta for 1000 PE is -0.03
Historical price for 1000 PE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 0.8, which was 0.45 higher than the previous day. The implied volatity was 42.91, the open interest changed by -7 which decreased total open position to 253
On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 42.47, the open interest changed by -9 which decreased total open position to 260
On 18 Dec MFSL was trading at 1142.40. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 40.31, the open interest changed by -8 which decreased total open position to 269
On 17 Dec MFSL was trading at 1145.50. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 43.08, the open interest changed by -1 which decreased total open position to 278
On 16 Dec MFSL was trading at 1151.20. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 42.44, the open interest changed by -39 which decreased total open position to 279
On 13 Dec MFSL was trading at 1127.85. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 33.28, the open interest changed by -37 which decreased total open position to 318
On 12 Dec MFSL was trading at 1127.10. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 34.95, the open interest changed by 31 which increased total open position to 354
On 11 Dec MFSL was trading at 1144.90. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 36.23, the open interest changed by -5 which decreased total open position to 323
On 10 Dec MFSL was trading at 1165.25. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 39.22, the open interest changed by -19 which decreased total open position to 334
On 9 Dec MFSL was trading at 1186.15. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 44.57, the open interest changed by -11 which decreased total open position to 353
On 6 Dec MFSL was trading at 1161.45. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was 38.24, the open interest changed by -51 which decreased total open position to 365
On 5 Dec MFSL was trading at 1168.10. The strike last trading price was 1.8, which was -0.30 lower than the previous day. The implied volatity was 40.36, the open interest changed by 1 which increased total open position to 415
On 4 Dec MFSL was trading at 1169.95. The strike last trading price was 2.1, which was -1.05 lower than the previous day. The implied volatity was 39.96, the open interest changed by 68 which increased total open position to 415
On 3 Dec MFSL was trading at 1142.35. The strike last trading price was 3.15, which was -2.35 lower than the previous day. The implied volatity was 37.78, the open interest changed by 73 which increased total open position to 348
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 5.5, which was 1.25 higher than the previous day. The implied volatity was 37.07, the open interest changed by 81 which increased total open position to 277
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 4.25, which was -0.75 lower than the previous day. The implied volatity was 35.43, the open interest changed by 49 which increased total open position to 197
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 5, which was 1.25 higher than the previous day. The implied volatity was 39.75, the open interest changed by 146 which increased total open position to 147
On 26 Nov MFSL was trading at 1177.90. The strike last trading price was 3.75, which was 3.75 higher than the previous day. The implied volatity was 40.83, the open interest changed by 2 which increased total open position to 2
On 22 Oct MFSL was trading at 1170.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct MFSL was trading at 1193.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct MFSL was trading at 1196.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct MFSL was trading at 1173.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct MFSL was trading at 1196.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct MFSL was trading at 1183.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct MFSL was trading at 1199.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct MFSL was trading at 1185.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct MFSL was trading at 1183.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct MFSL was trading at 1189.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct MFSL was trading at 1154.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct MFSL was trading at 1151.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct MFSL was trading at 1160.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct MFSL was trading at 1169.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct MFSL was trading at 1185.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept MFSL was trading at 1191.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
