MFSL
Max Financial Serv Ltd
Historical option data for MFSL
20 Dec 2024 04:13 PM IST
| MFSL 26DEC2024 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.45
Theta: -1.24
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1109.20 | 30.7 | -16.60 | 27.27 | 15 | 9 | 31 | |||
| 19 Dec | 1133.90 | 47.3 | -19.20 | - | 4 | 0 | 22 | |||
| 18 Dec | 1142.40 | 66.5 | 12.60 | 25.83 | 4 | 0 | 22 | |||
| 17 Dec | 1145.50 | 53.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1151.20 | 53.9 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Dec | 1127.85 | 53.9 | -4.00 | 23.72 | 7 | 0 | 24 | |||
| 12 Dec | 1127.10 | 57.9 | -15.40 | 30.79 | 18 | -6 | 24 | |||
| 11 Dec | 1144.90 | 73.3 | -19.85 | 31.94 | 1 | 0 | 31 | |||
| 10 Dec | 1165.25 | 93.15 | -7.20 | 30.67 | 5 | -2 | 31 | |||
| 9 Dec | 1186.15 | 100.35 | 2.60 | - | 2 | 0 | 33 | |||
| 6 Dec | 1161.45 | 97.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1168.10 | 97.75 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 4 Dec | 1169.95 | 97.75 | 21.35 | 19.75 | 7 | -3 | 34 | |||
| 3 Dec | 1142.35 | 76.4 | 13.80 | 26.68 | 12 | -1 | 36 | |||
| 2 Dec | 1114.65 | 62.6 | -26.20 | 34.22 | 31 | 16 | 37 | |||
| 29 Nov | 1133.95 | 88.8 | 0.00 | 0.00 | 0 | 21 | 0 | |||
| 28 Nov | 1140.30 | 88.8 | -75.95 | 31.35 | 42 | 22 | 22 | |||
| 27 Nov | 1188.05 | 164.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1177.90 | 164.75 | 164.75 | - | 0 | 0 | 0 | |||
| 30 Oct | 1252.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1272.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1266.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1274.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1271.90 | 0 | 0.00 | - | 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 1080 expiring on 26DEC2024
Delta for 1080 CE is 0.75
Historical price for 1080 CE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 30.7, which was -16.60 lower than the previous day. The implied volatity was 27.27, the open interest changed by 9 which increased total open position to 31
On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 47.3, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 18 Dec MFSL was trading at 1142.40. The strike last trading price was 66.5, which was 12.60 higher than the previous day. The implied volatity was 25.83, the open interest changed by 0 which decreased total open position to 22
On 17 Dec MFSL was trading at 1145.50. The strike last trading price was 53.9, 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 53.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Dec MFSL was trading at 1127.85. The strike last trading price was 53.9, which was -4.00 lower than the previous day. The implied volatity was 23.72, the open interest changed by 0 which decreased total open position to 24
On 12 Dec MFSL was trading at 1127.10. The strike last trading price was 57.9, which was -15.40 lower than the previous day. The implied volatity was 30.79, the open interest changed by -6 which decreased total open position to 24
On 11 Dec MFSL was trading at 1144.90. The strike last trading price was 73.3, which was -19.85 lower than the previous day. The implied volatity was 31.94, the open interest changed by 0 which decreased total open position to 31
On 10 Dec MFSL was trading at 1165.25. The strike last trading price was 93.15, which was -7.20 lower than the previous day. The implied volatity was 30.67, the open interest changed by -2 which decreased total open position to 31
On 9 Dec MFSL was trading at 1186.15. The strike last trading price was 100.35, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 6 Dec MFSL was trading at 1161.45. The strike last trading price was 97.75, 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 97.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 4 Dec MFSL was trading at 1169.95. The strike last trading price was 97.75, which was 21.35 higher than the previous day. The implied volatity was 19.75, the open interest changed by -3 which decreased total open position to 34
On 3 Dec MFSL was trading at 1142.35. The strike last trading price was 76.4, which was 13.80 higher than the previous day. The implied volatity was 26.68, the open interest changed by -1 which decreased total open position to 36
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 62.6, which was -26.20 lower than the previous day. The implied volatity was 34.22, the open interest changed by 16 which increased total open position to 37
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 88.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 88.8, which was -75.95 lower than the previous day. The implied volatity was 31.35, the open interest changed by 22 which increased total open position to 22
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 164.75, 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 164.75, which was 164.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct MFSL was trading at 1252.80. 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 29 Oct MFSL was trading at 1272.60. 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 28 Oct MFSL was trading at 1266.45. 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 25 Oct MFSL was trading at 1274.85. 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 23 Oct MFSL was trading at 1271.90. 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 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 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.44
Theta: -0.85
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1109.20 | 5.1 | 2.60 | 25.41 | 373 | -103 | 86 |
| 19 Dec | 1133.90 | 2.5 | 0.50 | 29.64 | 73 | -15 | 189 |
| 18 Dec | 1142.40 | 2 | -1.40 | 29.54 | 84 | -13 | 211 |
| 17 Dec | 1145.50 | 3.4 | -0.55 | 34.05 | 164 | 20 | 225 |
| 16 Dec | 1151.20 | 3.95 | -2.65 | 34.31 | 286 | 22 | 209 |
| 13 Dec | 1127.85 | 6.6 | -2.35 | 28.50 | 275 | -38 | 186 |
| 12 Dec | 1127.10 | 8.95 | 3.60 | 30.92 | 382 | 28 | 225 |
| 11 Dec | 1144.90 | 5.35 | 0.85 | 29.23 | 119 | 38 | 197 |
| 10 Dec | 1165.25 | 4.5 | 0.35 | 32.51 | 164 | 11 | 159 |
| 9 Dec | 1186.15 | 4.15 | -2.45 | 35.77 | 162 | 13 | 147 |
| 6 Dec | 1161.45 | 6.6 | 0.40 | 33.76 | 169 | -13 | 135 |
| 5 Dec | 1168.10 | 6.2 | -2.20 | 33.93 | 58 | 13 | 152 |
| 4 Dec | 1169.95 | 8.4 | -5.30 | 35.71 | 152 | 37 | 140 |
| 3 Dec | 1142.35 | 13.7 | -7.30 | 35.14 | 281 | -11 | 108 |
| 2 Dec | 1114.65 | 21 | 5.10 | 34.20 | 441 | 53 | 118 |
| 29 Nov | 1133.95 | 15.9 | -2.10 | 31.76 | 99 | -24 | 65 |
| 28 Nov | 1140.30 | 18 | -11.85 | 38.21 | 225 | 90 | 90 |
| 27 Nov | 1188.05 | 29.85 | 0.00 | 9.21 | 0 | 0 | 0 |
| 26 Nov | 1177.90 | 29.85 | 0.00 | 8.13 | 0 | 0 | 0 |
| 30 Oct | 1252.80 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1272.60 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1266.45 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1274.85 | 29.85 | 29.85 | - | 0 | 0 | 0 |
| 23 Oct | 1271.90 | 0 | 0.00 | - | 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 1080 expiring on 26DEC2024
Delta for 1080 PE is -0.24
Historical price for 1080 PE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 5.1, which was 2.60 higher than the previous day. The implied volatity was 25.41, the open interest changed by -103 which decreased total open position to 86
On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 2.5, which was 0.50 higher than the previous day. The implied volatity was 29.64, the open interest changed by -15 which decreased total open position to 189
On 18 Dec MFSL was trading at 1142.40. The strike last trading price was 2, which was -1.40 lower than the previous day. The implied volatity was 29.54, the open interest changed by -13 which decreased total open position to 211
On 17 Dec MFSL was trading at 1145.50. The strike last trading price was 3.4, which was -0.55 lower than the previous day. The implied volatity was 34.05, the open interest changed by 20 which increased total open position to 225
On 16 Dec MFSL was trading at 1151.20. The strike last trading price was 3.95, which was -2.65 lower than the previous day. The implied volatity was 34.31, the open interest changed by 22 which increased total open position to 209
On 13 Dec MFSL was trading at 1127.85. The strike last trading price was 6.6, which was -2.35 lower than the previous day. The implied volatity was 28.50, the open interest changed by -38 which decreased total open position to 186
On 12 Dec MFSL was trading at 1127.10. The strike last trading price was 8.95, which was 3.60 higher than the previous day. The implied volatity was 30.92, the open interest changed by 28 which increased total open position to 225
On 11 Dec MFSL was trading at 1144.90. The strike last trading price was 5.35, which was 0.85 higher than the previous day. The implied volatity was 29.23, the open interest changed by 38 which increased total open position to 197
On 10 Dec MFSL was trading at 1165.25. The strike last trading price was 4.5, which was 0.35 higher than the previous day. The implied volatity was 32.51, the open interest changed by 11 which increased total open position to 159
On 9 Dec MFSL was trading at 1186.15. The strike last trading price was 4.15, which was -2.45 lower than the previous day. The implied volatity was 35.77, the open interest changed by 13 which increased total open position to 147
On 6 Dec MFSL was trading at 1161.45. The strike last trading price was 6.6, which was 0.40 higher than the previous day. The implied volatity was 33.76, the open interest changed by -13 which decreased total open position to 135
On 5 Dec MFSL was trading at 1168.10. The strike last trading price was 6.2, which was -2.20 lower than the previous day. The implied volatity was 33.93, the open interest changed by 13 which increased total open position to 152
On 4 Dec MFSL was trading at 1169.95. The strike last trading price was 8.4, which was -5.30 lower than the previous day. The implied volatity was 35.71, the open interest changed by 37 which increased total open position to 140
On 3 Dec MFSL was trading at 1142.35. The strike last trading price was 13.7, which was -7.30 lower than the previous day. The implied volatity was 35.14, the open interest changed by -11 which decreased total open position to 108
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 21, which was 5.10 higher than the previous day. The implied volatity was 34.20, the open interest changed by 53 which increased total open position to 118
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 15.9, which was -2.10 lower than the previous day. The implied volatity was 31.76, the open interest changed by -24 which decreased total open position to 65
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 18, which was -11.85 lower than the previous day. The implied volatity was 38.21, the open interest changed by 90 which increased total open position to 90
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 29.85, which was 0.00 lower than the previous day. The implied volatity was 9.21, 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 29.85, which was 0.00 lower than the previous day. The implied volatity was 8.13, the open interest changed by 0 which decreased total open position to 0
On 30 Oct MFSL was trading at 1252.80. The strike last trading price was 29.85, 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 29 Oct MFSL was trading at 1272.60. The strike last trading price was 29.85, 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 28 Oct MFSL was trading at 1266.45. The strike last trading price was 29.85, 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 25 Oct MFSL was trading at 1274.85. The strike last trading price was 29.85, which was 29.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct MFSL was trading at 1271.90. 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 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
