MFSL
MAX FINANCIAL SERV LTD
Historical option data for MFSL
18 May 2024 04:07 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 1024.80 | 38.00 | 2.20 | - | 53,600 | -2,400 | 2,26,400 | |||
| 17 May | 1020.15 | 35.80 | - | 8,56,800 | -48,800 | 2,26,400 | ||||
| 16 May | 1000.70 | 28.80 | - | 3,58,400 | -24,800 | 2,75,200 | ||||
| 15 May | 1000.50 | 28.50 | - | 6,91,200 | 6,400 | 3,08,000 | ||||
| 14 May | 976.15 | 20.00 | - | 2,08,000 | -8,000 | 3,04,000 | ||||
| 13 May | 966.70 | 18.20 | - | 2,14,400 | -28,000 | 3,12,000 | ||||
| 10 May | 976.10 | 24.00 | - | 14,22,400 | 90,400 | 3,38,400 | ||||
| 9 May | 962.70 | 22.20 | - | 3,52,000 | -29,600 | 2,48,000 | ||||
| 8 May | 982.80 | 34.10 | - | 43,06,400 | 1,77,600 | 2,77,600 | ||||
| 7 May | 969.65 | 36.00 | - | 2,36,800 | 28,800 | 97,600 | ||||
| 6 May | 987.85 | 41.30 | - | 80,800 | 17,600 | 68,800 | ||||
|
|
||||||||||
| 3 May | 1001.65 | 49.00 | - | 29,600 | 51,200 | 51,200 | ||||
| 2 May | 1023.85 | 63.00 | - | 49,600 | -8,800 | 52,000 | ||||
| 30 Apr | 1010.90 | 57.00 | - | 6,28,800 | -36,800 | 60,000 | ||||
| 29 Apr | 975.85 | 38.35 | - | 2,03,200 | 52,000 | 96,800 | ||||
| 26 Apr | 998.85 | 53.15 | - | 56,800 | 19,200 | 45,600 | ||||
| 25 Apr | 1017.75 | 67.90 | - | 54,400 | 18,400 | 25,600 | ||||
| 24 Apr | 1030.75 | 83.65 | - | 2,400 | 0 | 4,800 | ||||
| 23 Apr | 1058.90 | 105.00 | - | 3,200 | 2,400 | 4,800 | ||||
| 22 Apr | 1060.30 | 82.00 | - | 800 | 800 | 2,400 | ||||
| 19 Apr | 1021.60 | 64.00 | - | 1,600 | 800 | 1,600 | ||||
| 18 Apr | 1005.15 | 52.50 | - | 0 | 0 | 0 | ||||
For MAX FINANCIAL SERV LTD - strike price 1000 expiring on 30MAY2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 18 May MFSL was trading at 1024.80. The strike last trading price was 38.00, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 226400
On 17 May MFSL was trading at 1020.15. The strike last trading price was 35.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -48800 which decreased total open position to 226400
On 16 May MFSL was trading at 1000.70. The strike last trading price was 28.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -24800 which decreased total open position to 275200
On 15 May MFSL was trading at 1000.50. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 308000
On 14 May MFSL was trading at 976.15. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 304000
On 13 May MFSL was trading at 966.70. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 312000
On 10 May MFSL was trading at 976.10. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 90400 which increased total open position to 338400
On 9 May MFSL was trading at 962.70. The strike last trading price was 22.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -29600 which decreased total open position to 248000
On 8 May MFSL was trading at 982.80. The strike last trading price was 34.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 177600 which increased total open position to 277600
On 7 May MFSL was trading at 969.65. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 97600
On 6 May MFSL was trading at 987.85. The strike last trading price was 41.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 68800
On 3 May MFSL was trading at 1001.65. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 51200
On 2 May MFSL was trading at 1023.85. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 52000
On 30 Apr MFSL was trading at 1010.90. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -36800 which decreased total open position to 60000
On 29 Apr MFSL was trading at 975.85. The strike last trading price was 38.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 96800
On 26 Apr MFSL was trading at 998.85. The strike last trading price was 53.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 45600
On 25 Apr MFSL was trading at 1017.75. The strike last trading price was 67.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 25600
On 24 Apr MFSL was trading at 1030.75. The strike last trading price was 83.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 23 Apr MFSL was trading at 1058.90. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4800
On 22 Apr MFSL was trading at 1060.30. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 19 Apr MFSL was trading at 1021.60. The strike last trading price was 64.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 18 Apr MFSL was trading at 1005.15. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 1024.80 | 10.00 | -3.05 | - | 31,200 | 18,400 | 1,30,400 |
| 17 May | 1020.15 | 13.05 | - | 1,32,000 | 17,600 | 1,11,200 | |
| 16 May | 1000.70 | 21.00 | - | 77,600 | -2,400 | 93,600 | |
| 15 May | 1000.50 | 26.50 | - | 67,200 | -2,400 | 96,000 | |
| 14 May | 976.15 | 39.30 | - | 16,800 | -1,600 | 99,200 | |
| 13 May | 966.70 | 49.00 | - | 5,600 | -800 | 1,00,800 | |
| 10 May | 976.10 | 44.05 | - | 43,200 | -5,600 | 1,02,400 | |
| 9 May | 962.70 | 53.80 | - | 27,200 | -3,200 | 1,08,000 | |
| 8 May | 982.80 | 45.00 | - | 2,53,600 | 4,000 | 1,11,200 | |
| 7 May | 969.65 | 58.75 | - | 1,08,000 | -4,800 | 1,07,200 | |
| 6 May | 987.85 | 48.80 | - | 1,00,000 | 800 | 1,12,000 | |
| 3 May | 1001.65 | 39.05 | - | 89,600 | 1,10,400 | 1,10,400 | |
| 2 May | 1023.85 | 31.00 | - | 76,000 | 8,000 | 1,07,200 | |
| 30 Apr | 1010.90 | 36.40 | - | 2,28,000 | 5,600 | 99,200 | |
| 29 Apr | 975.85 | 56.75 | - | 1,20,000 | -11,200 | 93,600 | |
| 26 Apr | 998.85 | 45.50 | - | 1,13,600 | -8,800 | 1,04,800 | |
| 25 Apr | 1017.75 | 41.30 | - | 1,65,600 | 28,800 | 1,15,200 | |
| 24 Apr | 1030.75 | 38.00 | - | 48,000 | 28,800 | 86,400 | |
| 23 Apr | 1058.90 | 26.90 | - | 55,200 | 28,800 | 57,600 | |
| 22 Apr | 1060.30 | 23.50 | - | 32,000 | 26,400 | 28,800 | |
| 19 Apr | 1021.60 | 28.00 | - | 10,400 | 2,400 | 2,400 | |
| 18 Apr | 1005.15 | 78.80 | - | 0 | 0 | 0 | |
For MAX FINANCIAL SERV LTD - strike price 1000 expiring on 30MAY2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 18 May MFSL was trading at 1024.80. The strike last trading price was 10.00, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 130400
On 17 May MFSL was trading at 1020.15. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 111200
On 16 May MFSL was trading at 1000.70. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 93600
On 15 May MFSL was trading at 1000.50. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 96000
On 14 May MFSL was trading at 976.15. The strike last trading price was 39.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 99200
On 13 May MFSL was trading at 966.70. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 100800
On 10 May MFSL was trading at 976.10. The strike last trading price was 44.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 102400
On 9 May MFSL was trading at 962.70. The strike last trading price was 53.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 108000
On 8 May MFSL was trading at 982.80. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 111200
On 7 May MFSL was trading at 969.65. The strike last trading price was 58.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 107200
On 6 May MFSL was trading at 987.85. The strike last trading price was 48.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 112000
On 3 May MFSL was trading at 1001.65. The strike last trading price was 39.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 110400 which increased total open position to 110400
On 2 May MFSL was trading at 1023.85. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 107200
On 30 Apr MFSL was trading at 1010.90. The strike last trading price was 36.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 99200
On 29 Apr MFSL was trading at 975.85. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 93600
On 26 Apr MFSL was trading at 998.85. The strike last trading price was 45.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 104800
On 25 Apr MFSL was trading at 1017.75. The strike last trading price was 41.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 115200
On 24 Apr MFSL was trading at 1030.75. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 86400
On 23 Apr MFSL was trading at 1058.90. The strike last trading price was 26.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 57600
On 22 Apr MFSL was trading at 1060.30. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 28800
On 19 Apr MFSL was trading at 1021.60. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 18 Apr MFSL was trading at 1005.15. The strike last trading price was 78.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0