MFSL
Max Financial Serv Ltd
Historical option data for MFSL
21 Nov 2024 04:13 PM IST
| MFSL 28NOV2024 1100 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 | 108.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1189.60 | 108.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1189.60 | 108.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1237.65 | 108.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1232.65 | 108.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1197.55 | 108.9 | -28.25 | 34.59 | 2 | 0 | 2 | |||
| 12 Nov | 1223.30 | 137.15 | -42.85 | 48.05 | 1 | 0 | 1 | |||
| 11 Nov | 1208.00 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1219.05 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1235.80 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1228.45 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1251.00 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 1255.75 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 1286.25 | 180 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 1283.00 | 180 | 44.55 | - | 1 | 0 | 0 | |||
| 30 Oct | 1252.80 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1272.60 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1266.45 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1274.85 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1287.80 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1271.90 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1170.45 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1196.65 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1173.70 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1183.85 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1199.10 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1189.75 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1151.65 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1160.80 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1169.90 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1185.75 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1191.00 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1182.80 | 135.45 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1100 expiring on 28NOV2024
Delta for 1100 CE is 0.00
Historical price for 1100 CE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 108.9, 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 20 Nov MFSL was trading at 1189.60. The strike last trading price was 108.9, 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 19 Nov MFSL was trading at 1189.60. The strike last trading price was 108.9, 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 18 Nov MFSL was trading at 1237.65. The strike last trading price was 108.9, 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 14 Nov MFSL was trading at 1232.65. The strike last trading price was 108.9, 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 13 Nov MFSL was trading at 1197.55. The strike last trading price was 108.9, which was -28.25 lower than the previous day. The implied volatity was 34.59, the open interest changed by 0 which decreased total open position to 2
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 137.15, which was -42.85 lower than the previous day. The implied volatity was 48.05, the open interest changed by 0 which decreased total open position to 1
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 180, 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 180, 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 180, 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 180, 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 Nov MFSL was trading at 1251.00. The strike last trading price was 180, 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 Nov MFSL was trading at 1255.75. The strike last trading price was 180, 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 1 Nov MFSL was trading at 1286.25. The strike last trading price was 180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct MFSL was trading at 1283.00. The strike last trading price was 180, which was 44.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MFSL was trading at 1252.80. The strike last trading price was 135.45, 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 135.45, 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 135.45, 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 135.45, 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 Oct MFSL was trading at 1287.80. The strike last trading price was 135.45, 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 135.45, 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 135.45, 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 135.45, 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 135.45, 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 135.45, 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 135.45, 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 135.45, 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 135.45, 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 135.45, 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 135.45, 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 135.45, 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 135.45, 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 27 Sept MFSL was trading at 1182.80. The strike last trading price was 135.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MFSL 28NOV2024 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.30
Theta: -0.81
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1173.50 | 3.4 | -0.70 | 39.40 | 536 | -9 | 274 |
| 20 Nov | 1189.60 | 4.1 | 0.00 | 41.75 | 372 | 12 | 283 |
| 19 Nov | 1189.60 | 4.1 | 2.35 | 41.75 | 372 | 12 | 283 |
| 18 Nov | 1237.65 | 1.75 | -0.45 | 43.05 | 31 | 4 | 272 |
| 14 Nov | 1232.65 | 2.2 | -1.15 | 38.86 | 79 | -12 | 268 |
| 13 Nov | 1197.55 | 3.35 | 0.35 | 33.97 | 206 | 14 | 279 |
| 12 Nov | 1223.30 | 3 | -0.50 | 36.99 | 200 | 10 | 301 |
| 11 Nov | 1208.00 | 3.5 | -0.50 | 33.54 | 90 | 22 | 291 |
| 8 Nov | 1219.05 | 4 | 0.60 | 34.70 | 180 | 39 | 269 |
| 7 Nov | 1235.80 | 3.4 | -1.30 | 35.92 | 231 | 42 | 230 |
| 6 Nov | 1228.45 | 4.7 | -0.45 | 36.73 | 141 | -13 | 187 |
| 5 Nov | 1251.00 | 5.15 | -0.15 | 39.39 | 424 | 53 | 205 |
| 4 Nov | 1255.75 | 5.3 | -0.45 | 40.11 | 549 | 44 | 153 |
| 1 Nov | 1286.25 | 5.75 | -0.80 | 43.68 | 528 | 12 | 108 |
| 31 Oct | 1283.00 | 6.55 | -0.85 | - | 597 | 3 | 92 |
| 30 Oct | 1252.80 | 7.4 | 0.90 | - | 549 | 25 | 89 |
| 29 Oct | 1272.60 | 6.5 | -2.05 | - | 450 | 22 | 63 |
| 28 Oct | 1266.45 | 8.55 | -0.15 | - | 9 | 5 | 37 |
| 25 Oct | 1274.85 | 8.7 | -0.75 | - | 12 | 7 | 32 |
| 24 Oct | 1287.80 | 9.45 | -2.05 | - | 18 | 2 | 23 |
| 23 Oct | 1271.90 | 11.5 | -18.50 | - | 44 | 13 | 20 |
| 22 Oct | 1170.45 | 30 | 10.00 | - | 5 | 1 | 6 |
| 18 Oct | 1196.65 | 20 | -3.55 | - | 4 | 1 | 4 |
| 17 Oct | 1173.70 | 23.55 | 0.55 | - | 2 | 1 | 3 |
| 15 Oct | 1183.85 | 23 | 5.00 | - | 1 | 0 | 1 |
| 14 Oct | 1199.10 | 18 | -8.30 | - | 2 | 1 | 1 |
| 9 Oct | 1189.75 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1151.65 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1160.80 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1169.90 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1185.75 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1191.00 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1182.80 | 26.3 | - | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1100 expiring on 28NOV2024
Delta for 1100 PE is -0.11
Historical price for 1100 PE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 3.4, which was -0.70 lower than the previous day. The implied volatity was 39.40, the open interest changed by -9 which decreased total open position to 274
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was 41.75, the open interest changed by 12 which increased total open position to 283
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 4.1, which was 2.35 higher than the previous day. The implied volatity was 41.75, the open interest changed by 12 which increased total open position to 283
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was 43.05, the open interest changed by 4 which increased total open position to 272
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 2.2, which was -1.15 lower than the previous day. The implied volatity was 38.86, the open interest changed by -12 which decreased total open position to 268
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was 33.97, the open interest changed by 14 which increased total open position to 279
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was 36.99, the open interest changed by 10 which increased total open position to 301
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was 33.54, the open interest changed by 22 which increased total open position to 291
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 4, which was 0.60 higher than the previous day. The implied volatity was 34.70, the open interest changed by 39 which increased total open position to 269
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 3.4, which was -1.30 lower than the previous day. The implied volatity was 35.92, the open interest changed by 42 which increased total open position to 230
On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 4.7, which was -0.45 lower than the previous day. The implied volatity was 36.73, the open interest changed by -13 which decreased total open position to 187
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 5.15, which was -0.15 lower than the previous day. The implied volatity was 39.39, the open interest changed by 53 which increased total open position to 205
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 5.3, which was -0.45 lower than the previous day. The implied volatity was 40.11, the open interest changed by 44 which increased total open position to 153
On 1 Nov MFSL was trading at 1286.25. The strike last trading price was 5.75, which was -0.80 lower than the previous day. The implied volatity was 43.68, the open interest changed by 12 which increased total open position to 108
On 31 Oct MFSL was trading at 1283.00. The strike last trading price was 6.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MFSL was trading at 1252.80. The strike last trading price was 7.4, which was 0.90 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 6.5, which was -2.05 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 8.55, which was -0.15 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 8.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct MFSL was trading at 1287.80. The strike last trading price was 9.45, which was -2.05 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 11.5, which was -18.50 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 30, which was 10.00 higher 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 20, which was -3.55 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 23.55, which was 0.55 higher 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 23, which was 5.00 higher 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 18, which was -8.30 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 26.3, 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 26.3, 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 26.3, 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 26.3, 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 26.3, 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 26.3, 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 27 Sept MFSL was trading at 1182.80. The strike last trading price was 26.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
