MFSL
Max Financial Serv Ltd
Historical option data for MFSL
21 Nov 2024 04:13 PM IST
| MFSL 28NOV2024 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1173.50 | 156.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1189.60 | 156.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1189.60 | 156.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1237.65 | 156.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1232.65 | 156.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1197.55 | 156.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1223.30 | 156.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1208.00 | 156.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1219.05 | 156.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1235.80 | 156.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1228.45 | 156.3 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 5 Nov | 1251.00 | 156.3 | 92.15 | - | 3 | 0 | 0 | |||
| 4 Nov | 1255.75 | 64.15 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1283.00 | 64.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1272.60 | 64.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1271.90 | 64.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1170.45 | 64.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1151.65 | 64.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1160.80 | 64.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1169.90 | 64.15 | 64.15 | - | 0 | 0 | 0 | |||
| 26 Sept | 1195.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1179.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1178.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 1195.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 1159.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1154.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Sept | 1140.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1150.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1133.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1140.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1149.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1142.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1136.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1122.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1121.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1117.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1133.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1128.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1114.25 | 0 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1080 expiring on 28NOV2024
Delta for 1080 CE is 0.00
Historical price for 1080 CE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 156.3, 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 20 Nov MFSL was trading at 1189.60. The strike last trading price was 156.3, 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 Nov MFSL was trading at 1189.60. The strike last trading price was 156.3, 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 Nov MFSL was trading at 1237.65. The strike last trading price was 156.3, 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 14 Nov MFSL was trading at 1232.65. The strike last trading price was 156.3, 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 Nov MFSL was trading at 1197.55. The strike last trading price was 156.3, 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 Nov MFSL was trading at 1223.30. The strike last trading price was 156.3, 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 Nov MFSL was trading at 1208.00. The strike last trading price was 156.3, 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 8 Nov MFSL was trading at 1219.05. The strike last trading price was 156.3, 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 7 Nov MFSL was trading at 1235.80. The strike last trading price was 156.3, 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 Nov MFSL was trading at 1228.45. The strike last trading price was 156.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 156.3, which was 92.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 64.15, 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 31 Oct MFSL was trading at 1283.00. The strike last trading price was 64.15, 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 64.15, 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 64.15, 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 64.15, 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 64.15, 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 64.15, 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 64.15, which was 64.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MFSL was trading at 1195.40. 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 Sept MFSL was trading at 1179.60. 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 24 Sept MFSL was trading at 1178.30. 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 Sept MFSL was trading at 1195.95. 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 20 Sept MFSL was trading at 1159.10. 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 19 Sept MFSL was trading at 1154.50. 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 Sept MFSL was trading at 1140.55. 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 17 Sept MFSL was trading at 1150.15. 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 Sept MFSL was trading at 1133.55. 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 13 Sept MFSL was trading at 1140.40. 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 12 Sept MFSL was trading at 1149.50. 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 Sept MFSL was trading at 1142.80. 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 10 Sept MFSL was trading at 1136.20. 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 Sept MFSL was trading at 1122.55. 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 6 Sept MFSL was trading at 1121.70. 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 5 Sept MFSL was trading at 1117.25. 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 4 Sept MFSL was trading at 1133.30. 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 Sept MFSL was trading at 1128.30. 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 2 Sept MFSL was trading at 1114.25. 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 28NOV2024 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.23
Theta: -0.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1173.50 | 2.35 | -0.05 | 42.94 | 281 | 6 | 99 |
| 20 Nov | 1189.60 | 2.4 | 0.00 | 42.80 | 196 | 14 | 89 |
| 19 Nov | 1189.60 | 2.4 | 1.10 | 42.80 | 196 | 10 | 89 |
| 18 Nov | 1237.65 | 1.3 | -0.25 | 45.82 | 7 | -1 | 78 |
| 14 Nov | 1232.65 | 1.55 | -0.80 | 39.12 | 14 | -6 | 80 |
| 13 Nov | 1197.55 | 2.35 | 0.10 | 35.90 | 60 | -10 | 85 |
| 12 Nov | 1223.30 | 2.25 | -0.25 | 39.11 | 2 | 0 | 97 |
| 11 Nov | 1208.00 | 2.5 | -0.20 | 35.37 | 58 | -6 | 97 |
| 8 Nov | 1219.05 | 2.7 | 0.10 | 35.63 | 172 | 45 | 103 |
| 7 Nov | 1235.80 | 2.6 | -0.65 | 37.71 | 55 | -2 | 56 |
| 6 Nov | 1228.45 | 3.25 | -0.90 | 37.49 | 171 | 34 | 60 |
| 5 Nov | 1251.00 | 4.15 | 0.65 | 41.29 | 72 | -3 | 24 |
| 4 Nov | 1255.75 | 3.5 | -2.35 | 39.99 | 89 | 22 | 26 |
| 31 Oct | 1283.00 | 5.85 | 1.05 | - | 12 | -2 | 4 |
| 29 Oct | 1272.60 | 4.8 | -4.70 | - | 31 | -4 | 6 |
| 23 Oct | 1271.90 | 9.5 | -10.50 | - | 4 | 1 | 10 |
| 22 Oct | 1170.45 | 20 | -66.85 | - | 38 | 11 | 11 |
| 7 Oct | 1151.65 | 86.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1160.80 | 86.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1169.90 | 86.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 1195.40 | 86.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1179.60 | 86.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 1178.30 | 86.85 | 86.85 | - | 0 | 0 | 0 |
| 23 Sept | 1195.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 1159.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1154.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1140.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1150.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1133.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1140.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1149.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1142.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1136.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1122.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1121.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1117.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1133.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1128.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1114.25 | 0 | - | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1080 expiring on 28NOV2024
Delta for 1080 PE is -0.07
Historical price for 1080 PE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 2.35, which was -0.05 lower than the previous day. The implied volatity was 42.94, the open interest changed by 6 which increased total open position to 99
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 42.80, the open interest changed by 14 which increased total open position to 89
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 2.4, which was 1.10 higher than the previous day. The implied volatity was 42.80, the open interest changed by 10 which increased total open position to 89
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 45.82, the open interest changed by -1 which decreased total open position to 78
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was 39.12, the open interest changed by -6 which decreased total open position to 80
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 2.35, which was 0.10 higher than the previous day. The implied volatity was 35.90, the open interest changed by -10 which decreased total open position to 85
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 39.11, the open interest changed by 0 which decreased total open position to 97
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 2.5, which was -0.20 lower than the previous day. The implied volatity was 35.37, the open interest changed by -6 which decreased total open position to 97
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 2.7, which was 0.10 higher than the previous day. The implied volatity was 35.63, the open interest changed by 45 which increased total open position to 103
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was 37.71, the open interest changed by -2 which decreased total open position to 56
On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 3.25, which was -0.90 lower than the previous day. The implied volatity was 37.49, the open interest changed by 34 which increased total open position to 60
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 4.15, which was 0.65 higher than the previous day. The implied volatity was 41.29, the open interest changed by -3 which decreased total open position to 24
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 3.5, which was -2.35 lower than the previous day. The implied volatity was 39.99, the open interest changed by 22 which increased total open position to 26
On 31 Oct MFSL was trading at 1283.00. The strike last trading price was 5.85, which was 1.05 higher 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 4.8, which was -4.70 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 9.5, which was -10.50 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 20, which was -66.85 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 86.85, 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 4 Oct MFSL was trading at 1160.80. The strike last trading price was 86.85, 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 3 Oct MFSL was trading at 1169.90. The strike last trading price was 86.85, 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 26 Sept MFSL was trading at 1195.40. The strike last trading price was 86.85, 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 Sept MFSL was trading at 1179.60. The strike last trading price was 86.85, 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 24 Sept MFSL was trading at 1178.30. The strike last trading price was 86.85, which was 86.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept MFSL was trading at 1195.95. 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 20 Sept MFSL was trading at 1159.10. 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 19 Sept MFSL was trading at 1154.50. 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 Sept MFSL was trading at 1140.55. 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 17 Sept MFSL was trading at 1150.15. 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 Sept MFSL was trading at 1133.55. 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 13 Sept MFSL was trading at 1140.40. 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 12 Sept MFSL was trading at 1149.50. 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 Sept MFSL was trading at 1142.80. 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 10 Sept MFSL was trading at 1136.20. 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 Sept MFSL was trading at 1122.55. 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 6 Sept MFSL was trading at 1121.70. 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 5 Sept MFSL was trading at 1117.25. 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 4 Sept MFSL was trading at 1133.30. 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 Sept MFSL was trading at 1128.30. 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 2 Sept MFSL was trading at 1114.25. 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
