MFSL
Max Financial Serv Ltd
Historical option data for MFSL
20 Dec 2024 04:13 PM IST
| MFSL 26DEC2024 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.34
Theta: -1.63
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1109.20 | 70.65 | -9.70 | 48.79 | 8 | -1 | 6 | |||
| 19 Dec | 1133.90 | 80.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1142.40 | 80.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1145.50 | 80.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1151.20 | 80.35 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 13 Dec | 1127.85 | 80.35 | -9.25 | - | 4 | 0 | 5 | |||
| 12 Dec | 1127.10 | 89.6 | -2.80 | 23.43 | 2 | 0 | 6 | |||
| 11 Dec | 1144.90 | 92.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1165.25 | 92.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1186.15 | 92.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1161.45 | 92.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1168.10 | 92.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1169.95 | 92.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1142.35 | 92.4 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 2 Dec | 1114.65 | 92.4 | -14.75 | 35.50 | 7 | 5 | 6 | |||
| 29 Nov | 1133.95 | 107.15 | -87.20 | 35.60 | 1 | 0 | 0 | |||
| 28 Nov | 1140.30 | 194.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1188.05 | 194.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Nov | 1177.90 | 194.35 | 194.35 | - | 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 1040 expiring on 26DEC2024
Delta for 1040 CE is 0.84
Historical price for 1040 CE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 70.65, which was -9.70 lower than the previous day. The implied volatity was 48.79, the open interest changed by -1 which decreased total open position to 6
On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 80.35, 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 80.35, 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 80.35, 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 80.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Dec MFSL was trading at 1127.85. The strike last trading price was 80.35, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Dec MFSL was trading at 1127.10. The strike last trading price was 89.6, which was -2.80 lower than the previous day. The implied volatity was 23.43, the open interest changed by 0 which decreased total open position to 6
On 11 Dec MFSL was trading at 1144.90. The strike last trading price was 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 92.4, which was -14.75 lower than the previous day. The implied volatity was 35.50, the open interest changed by 5 which increased total open position to 6
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 107.15, which was -87.20 lower than the previous day. The implied volatity was 35.60, the open interest changed by 0 which decreased total open position to 0
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 194.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 194.35, which was 0.00 lower than the previous day. The implied volatity was -, 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 194.35, which was 194.35 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 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.21
Theta: -0.59
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1109.20 | 1.85 | 0.80 | 34.42 | 83 | -12 | 167 |
| 19 Dec | 1133.90 | 1.05 | 0.10 | 37.32 | 44 | -6 | 194 |
| 18 Dec | 1142.40 | 0.95 | -0.45 | 37.13 | 11 | -4 | 200 |
| 17 Dec | 1145.50 | 1.4 | -0.10 | 39.18 | 53 | 21 | 205 |
| 16 Dec | 1151.20 | 1.5 | -0.35 | 38.17 | 86 | -7 | 184 |
| 13 Dec | 1127.85 | 1.85 | -1.40 | 29.71 | 250 | 2 | 198 |
| 12 Dec | 1127.10 | 3.25 | 1.05 | 32.71 | 514 | 19 | 188 |
| 11 Dec | 1144.90 | 2.2 | 0.15 | 32.56 | 254 | -19 | 170 |
| 10 Dec | 1165.25 | 2.05 | 0.00 | 35.79 | 70 | -17 | 190 |
| 9 Dec | 1186.15 | 2.05 | -1.15 | 38.96 | 103 | 2 | 208 |
| 6 Dec | 1161.45 | 3.2 | 0.00 | 36.25 | 195 | -22 | 207 |
| 5 Dec | 1168.10 | 3.2 | -1.05 | 36.77 | 170 | 27 | 229 |
| 4 Dec | 1169.95 | 4.25 | -2.45 | 37.74 | 385 | 65 | 313 |
| 3 Dec | 1142.35 | 6.7 | -4.40 | 36.20 | 386 | 39 | 248 |
| 2 Dec | 1114.65 | 11.1 | 2.45 | 35.52 | 622 | 120 | 210 |
| 29 Nov | 1133.95 | 8.65 | -1.85 | 33.87 | 142 | 25 | 90 |
| 28 Nov | 1140.30 | 10.5 | 6.30 | 39.80 | 323 | 27 | 64 |
| 27 Nov | 1188.05 | 4.2 | -2.60 | 35.34 | 1,476 | 23 | 38 |
| 26 Nov | 1177.90 | 6.8 | 6.80 | 39.14 | 564 | 15 | 15 |
| 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 1040 expiring on 26DEC2024
Delta for 1040 PE is -0.08
Historical price for 1040 PE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 1.85, which was 0.80 higher than the previous day. The implied volatity was 34.42, the open interest changed by -12 which decreased total open position to 167
On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was 37.32, the open interest changed by -6 which decreased total open position to 194
On 18 Dec MFSL was trading at 1142.40. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 37.13, the open interest changed by -4 which decreased total open position to 200
On 17 Dec MFSL was trading at 1145.50. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was 39.18, the open interest changed by 21 which increased total open position to 205
On 16 Dec MFSL was trading at 1151.20. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 38.17, the open interest changed by -7 which decreased total open position to 184
On 13 Dec MFSL was trading at 1127.85. The strike last trading price was 1.85, which was -1.40 lower than the previous day. The implied volatity was 29.71, the open interest changed by 2 which increased total open position to 198
On 12 Dec MFSL was trading at 1127.10. The strike last trading price was 3.25, which was 1.05 higher than the previous day. The implied volatity was 32.71, the open interest changed by 19 which increased total open position to 188
On 11 Dec MFSL was trading at 1144.90. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 32.56, the open interest changed by -19 which decreased total open position to 170
On 10 Dec MFSL was trading at 1165.25. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 35.79, the open interest changed by -17 which decreased total open position to 190
On 9 Dec MFSL was trading at 1186.15. The strike last trading price was 2.05, which was -1.15 lower than the previous day. The implied volatity was 38.96, the open interest changed by 2 which increased total open position to 208
On 6 Dec MFSL was trading at 1161.45. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was 36.25, the open interest changed by -22 which decreased total open position to 207
On 5 Dec MFSL was trading at 1168.10. The strike last trading price was 3.2, which was -1.05 lower than the previous day. The implied volatity was 36.77, the open interest changed by 27 which increased total open position to 229
On 4 Dec MFSL was trading at 1169.95. The strike last trading price was 4.25, which was -2.45 lower than the previous day. The implied volatity was 37.74, the open interest changed by 65 which increased total open position to 313
On 3 Dec MFSL was trading at 1142.35. The strike last trading price was 6.7, which was -4.40 lower than the previous day. The implied volatity was 36.20, the open interest changed by 39 which increased total open position to 248
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 11.1, which was 2.45 higher than the previous day. The implied volatity was 35.52, the open interest changed by 120 which increased total open position to 210
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 8.65, which was -1.85 lower than the previous day. The implied volatity was 33.87, the open interest changed by 25 which increased total open position to 90
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 10.5, which was 6.30 higher than the previous day. The implied volatity was 39.80, the open interest changed by 27 which increased total open position to 64
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 4.2, which was -2.60 lower than the previous day. The implied volatity was 35.34, the open interest changed by 23 which increased total open position to 38
On 26 Nov MFSL was trading at 1177.90. The strike last trading price was 6.8, which was 6.80 higher than the previous day. The implied volatity was 39.14, the open interest changed by 15 which increased total open position to 15
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
