MFSL
Max Financial Serv Ltd
Historical option data for MFSL
27 Dec 2024 04:13 PM IST
| MFSL 30JAN2025 1120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 1.34
Theta: -0.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 27 Dec | 1106.10 | 29.5 | -9.00 | 24.60 | 39 | 12 | 32 | |||
| 26 Dec | 1114.20 | 38.5 | -168.15 | 26.67 | 30 | 20 | 20 | |||
| 24 Dec | 1103.90 | 206.65 | 0.00 | 0.47 | 0 | 0 | 0 | |||
| 23 Dec | 1100.70 | 206.65 | 0.00 | 0.61 | 0 | 0 | 0 | |||
| 19 Dec | 1133.90 | 206.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 1142.40 | 206.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1145.50 | 206.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1151.20 | 206.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1165.25 | 206.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1186.15 | 206.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1161.45 | 206.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1169.95 | 206.65 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1114.65 | 206.65 | 206.65 | - | 0 | 0 | 0 | |||
| 27 Nov | 1188.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1177.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1169.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1166.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1173.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1189.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1189.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1237.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1232.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1197.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1223.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1208.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1219.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1235.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1228.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1251.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1255.75 | 0 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1120 expiring on 30JAN2025
Delta for 1120 CE is 0.48
Historical price for 1120 CE is as follows
On 27 Dec MFSL was trading at 1106.10. The strike last trading price was 29.5, which was -9.00 lower than the previous day. The implied volatity was 24.60, the open interest changed by 12 which increased total open position to 32
On 26 Dec MFSL was trading at 1114.20. The strike last trading price was 38.5, which was -168.15 lower than the previous day. The implied volatity was 26.67, the open interest changed by 20 which increased total open position to 20
On 24 Dec MFSL was trading at 1103.90. The strike last trading price was 206.65, which was 0.00 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 23 Dec MFSL was trading at 1100.70. The strike last trading price was 206.65, which was 0.00 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 206.65, 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 18 Dec MFSL was trading at 1142.40. The strike last trading price was 206.65, 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 17 Dec MFSL was trading at 1145.50. The strike last trading price was 206.65, 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 16 Dec MFSL was trading at 1151.20. The strike last trading price was 206.65, 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 10 Dec MFSL was trading at 1165.25. The strike last trading price was 206.65, 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 9 Dec MFSL was trading at 1186.15. The strike last trading price was 206.65, 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 6 Dec MFSL was trading at 1161.45. The strike last trading price was 206.65, 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 4 Dec MFSL was trading at 1169.95. The strike last trading price was 206.65, 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 2 Dec MFSL was trading at 1114.65. The strike last trading price was 206.65, which was 206.65 higher 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 0, 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 0, 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 25 Nov MFSL was trading at 1169.80. 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 0 which decreased total open position to 0
On 22 Nov MFSL was trading at 1166.45. 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 0 which decreased total open position to 0
On 21 Nov MFSL was trading at 1173.50. 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 0 which decreased total open position to 0
On 20 Nov MFSL was trading at 1189.60. 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 0 which decreased total open position to 0
On 19 Nov MFSL was trading at 1189.60. 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 0 which decreased total open position to 0
On 18 Nov MFSL was trading at 1237.65. 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 0 which decreased total open position to 0
On 14 Nov MFSL was trading at 1232.65. 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 0 which decreased total open position to 0
On 13 Nov MFSL was trading at 1197.55. 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 0 which decreased total open position to 0
On 12 Nov MFSL was trading at 1223.30. 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 0 which decreased total open position to 0
On 11 Nov MFSL was trading at 1208.00. 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 0 which decreased total open position to 0
On 8 Nov MFSL was trading at 1219.05. 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 0 which decreased total open position to 0
On 7 Nov MFSL was trading at 1235.80. 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 0 which decreased total open position to 0
On 6 Nov MFSL was trading at 1228.45. 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 0 which decreased total open position to 0
On 5 Nov MFSL was trading at 1251.00. 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 0 which decreased total open position to 0
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MFSL 30JAN2025 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 1.34
Theta: -0.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 1106.10 | 36.3 | -2.70 | 24.07 | 10 | 5 | 7 |
| 26 Dec | 1114.20 | 39 | 15.50 | 29.76 | 2 | 1 | 1 |
| 24 Dec | 1103.90 | 23.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 1100.70 | 23.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 1133.90 | 23.5 | 0.00 | 1.92 | 0 | 0 | 0 |
| 18 Dec | 1142.40 | 23.5 | 0.00 | 2.65 | 0 | 0 | 0 |
| 17 Dec | 1145.50 | 23.5 | 0.00 | 2.99 | 0 | 0 | 0 |
| 16 Dec | 1151.20 | 23.5 | 0.00 | 3.07 | 0 | 0 | 0 |
| 10 Dec | 1165.25 | 23.5 | 0.00 | 3.96 | 0 | 0 | 0 |
| 9 Dec | 1186.15 | 23.5 | 0.00 | 5.23 | 0 | 0 | 0 |
| 6 Dec | 1161.45 | 23.5 | 0.00 | 4.07 | 0 | 0 | 0 |
| 4 Dec | 1169.95 | 23.5 | 0.00 | 4.20 | 0 | 0 | 0 |
| 2 Dec | 1114.65 | 23.5 | 0.00 | 0.84 | 0 | 0 | 0 |
| 27 Nov | 1188.05 | 23.5 | 0.00 | 4.82 | 0 | 0 | 0 |
| 26 Nov | 1177.90 | 23.5 | 0.00 | 4.07 | 0 | 0 | 0 |
| 25 Nov | 1169.80 | 23.5 | 0.00 | 3.97 | 0 | 0 | 0 |
| 22 Nov | 1166.45 | 23.5 | 23.50 | 3.77 | 0 | 0 | 0 |
| 21 Nov | 1173.50 | 0 | 0.00 | 4.13 | 0 | 0 | 0 |
| 20 Nov | 1189.60 | 0 | 0.00 | 5.15 | 0 | 0 | 0 |
| 19 Nov | 1189.60 | 0 | 0.00 | 5.15 | 0 | 0 | 0 |
| 18 Nov | 1237.65 | 0 | 0.00 | 7.18 | 0 | 0 | 0 |
| 14 Nov | 1232.65 | 0 | 0.00 | 6.83 | 0 | 0 | 0 |
| 13 Nov | 1197.55 | 0 | 0.00 | 5.02 | 0 | 0 | 0 |
| 12 Nov | 1223.30 | 0 | 0.00 | 6.37 | 0 | 0 | 0 |
| 11 Nov | 1208.00 | 0 | 0.00 | 5.70 | 0 | 0 | 0 |
| 8 Nov | 1219.05 | 0 | 0.00 | 6.12 | 0 | 0 | 0 |
| 7 Nov | 1235.80 | 0 | 0.00 | 6.78 | 0 | 0 | 0 |
| 6 Nov | 1228.45 | 0 | 0.00 | 6.48 | 0 | 0 | 0 |
| 5 Nov | 1251.00 | 0 | 0.00 | 7.51 | 0 | 0 | 0 |
| 4 Nov | 1255.75 | 0 | 7.51 | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1120 expiring on 30JAN2025
Delta for 1120 PE is -0.52
Historical price for 1120 PE is as follows
On 27 Dec MFSL was trading at 1106.10. The strike last trading price was 36.3, which was -2.70 lower than the previous day. The implied volatity was 24.07, the open interest changed by 5 which increased total open position to 7
On 26 Dec MFSL was trading at 1114.20. The strike last trading price was 39, which was 15.50 higher than the previous day. The implied volatity was 29.76, the open interest changed by 1 which increased total open position to 1
On 24 Dec MFSL was trading at 1103.90. The strike last trading price was 23.5, 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 23 Dec MFSL was trading at 1100.70. The strike last trading price was 23.5, 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 19 Dec MFSL was trading at 1133.90. The strike last trading price was 23.5, which was 0.00 lower than the previous day. The implied volatity was 1.92, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 2.65, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 2.99, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 3.07, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 3.96, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 5.23, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 4.07, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 4.20, the open interest changed by 0 which decreased total open position to 0
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 23.5, which was 0.00 lower than the previous day. The implied volatity was 0.84, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 4.82, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
On 25 Nov MFSL was trading at 1169.80. The strike last trading price was 23.5, which was 0.00 lower than the previous day. The implied volatity was 3.97, the open interest changed by 0 which decreased total open position to 0
On 22 Nov MFSL was trading at 1166.45. The strike last trading price was 23.5, which was 23.50 higher than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.13, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.15, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.15, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.18, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.83, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.02, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.37, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.70, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.12, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.78, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.48, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.51, 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 0, which was lower than the previous day. The implied volatity was 7.51, the open interest changed by 0 which decreased total open position to 0
