MFSL
Max Financial Serv Ltd
Historical option data for MFSL
17 Oct 2024 04:13 PM IST
| MFSL 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1173.70 | 52.15 | -19.50 | 11,200 | -800 | 9,600 | ||||
| 16 Oct | 1196.25 | 71.65 | 0.00 | 0 | -2,400 | 0 | ||||
| 15 Oct | 1183.85 | 71.65 | -0.45 | 4,000 | -2,400 | 10,400 | ||||
| 14 Oct | 1199.10 | 72.1 | 6.70 | 1,600 | -800 | 12,800 | ||||
| 11 Oct | 1185.55 | 65.4 | 2.35 | 7,200 | 1,600 | 16,000 | ||||
| 10 Oct | 1183.75 | 63.05 | -8.20 | 3,200 | -800 | 14,400 | ||||
| 9 Oct | 1189.75 | 71.25 | 19.60 | 80,000 | -8,000 | 15,200 | ||||
| 8 Oct | 1154.10 | 51.65 | 1.65 | 67,200 | 19,200 | 22,400 | ||||
| 7 Oct | 1151.65 | 50 | -24.60 | 3,200 | 1,600 | 3,200 | ||||
| 4 Oct | 1160.80 | 74.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1169.90 | 74.6 | 0.00 | 0 | 800 | 0 | ||||
| 1 Oct | 1185.75 | 74.6 | 4.60 | 800 | 0 | 800 | ||||
| 30 Sept | 1191.00 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1182.80 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1195.40 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1179.60 | 70 | 1.35 | 8,000 | 4,000 | 4,800 | ||||
| 24 Sept | 1178.30 | 68.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1195.95 | 68.65 | 7.00 | 800 | 0 | 800 | ||||
| 20 Sept | 1159.10 | 61.65 | 31.95 | 1,600 | 800 | 800 | ||||
| 19 Sept | 1154.50 | 29.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1133.55 | 29.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1136.20 | 29.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 1122.55 | 29.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1121.70 | 29.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1133.30 | 29.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1074.85 | 29.7 | 0 | 0 | 0 | |||||
For Max Financial Serv Ltd - strike price 1140 expiring on 31OCT2024
Delta for 1140 CE is -
Historical price for 1140 CE is as follows
On 17 Oct MFSL was trading at 1173.70. The strike last trading price was 52.15, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 9600
On 16 Oct MFSL was trading at 1196.25. The strike last trading price was 71.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 0
On 15 Oct MFSL was trading at 1183.85. The strike last trading price was 71.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 10400
On 14 Oct MFSL was trading at 1199.10. The strike last trading price was 72.1, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 12800
On 11 Oct MFSL was trading at 1185.55. The strike last trading price was 65.4, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 16000
On 10 Oct MFSL was trading at 1183.75. The strike last trading price was 63.05, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 14400
On 9 Oct MFSL was trading at 1189.75. The strike last trading price was 71.25, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 15200
On 8 Oct MFSL was trading at 1154.10. The strike last trading price was 51.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 22400
On 7 Oct MFSL was trading at 1151.65. The strike last trading price was 50, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 4 Oct MFSL was trading at 1160.80. The strike last trading price was 74.6, 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 3 Oct MFSL was trading at 1169.90. The strike last trading price was 74.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 1 Oct MFSL was trading at 1185.75. The strike last trading price was 74.6, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 30 Sept MFSL was trading at 1191.00. The strike last trading price was 70, 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 Sept MFSL was trading at 1182.80. The strike last trading price was 70, 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 Sept MFSL was trading at 1195.40. The strike last trading price was 70, 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 Sept MFSL was trading at 1179.60. The strike last trading price was 70, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4800
On 24 Sept MFSL was trading at 1178.30. The strike last trading price was 68.65, 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 23 Sept MFSL was trading at 1195.95. The strike last trading price was 68.65, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 20 Sept MFSL was trading at 1159.10. The strike last trading price was 61.65, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 19 Sept MFSL was trading at 1154.50. The strike last trading price was 29.7, 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 Sept MFSL was trading at 1133.55. The strike last trading price was 29.7, 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 Sept MFSL was trading at 1136.20. The strike last trading price was 29.7, 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 Sept MFSL was trading at 1122.55. The strike last trading price was 29.7, 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 Sept MFSL was trading at 1121.70. The strike last trading price was 29.7, 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 Sept MFSL was trading at 1133.30. The strike last trading price was 29.7, 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 30 Aug MFSL was trading at 1074.85. The strike last trading price was 29.7, 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 1140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1173.70 | 16.9 | 5.00 | 76,800 | -11,200 | 53,600 |
| 16 Oct | 1196.25 | 11.9 | 1.35 | 47,200 | -12,000 | 64,000 |
| 15 Oct | 1183.85 | 10.55 | 0.80 | 28,000 | -1,600 | 75,200 |
| 14 Oct | 1199.10 | 9.75 | -1.45 | 32,800 | -4,000 | 76,800 |
| 11 Oct | 1185.55 | 11.2 | -3.95 | 2,400 | 800 | 80,000 |
| 10 Oct | 1183.75 | 15.15 | -2.55 | 53,600 | 17,600 | 81,600 |
| 9 Oct | 1189.75 | 17.7 | -10.80 | 68,000 | 7,200 | 72,000 |
| 8 Oct | 1154.10 | 28.5 | -1.60 | 96,000 | 2,400 | 65,600 |
| 7 Oct | 1151.65 | 30.1 | 6.10 | 77,600 | 24,000 | 63,200 |
| 4 Oct | 1160.80 | 24 | -1.45 | 8,800 | 800 | 39,200 |
| 3 Oct | 1169.90 | 25.45 | 4.60 | 40,800 | 10,400 | 33,600 |
| 1 Oct | 1185.75 | 20.85 | -1.65 | 5,600 | 1,600 | 24,000 |
| 30 Sept | 1191.00 | 22.5 | 0.50 | 15,200 | 8,800 | 23,200 |
| 27 Sept | 1182.80 | 22 | 1.25 | 6,400 | 0 | 15,200 |
| 26 Sept | 1195.40 | 20.75 | -9.85 | 2,400 | 0 | 16,000 |
| 25 Sept | 1179.60 | 30.6 | 0.00 | 0 | 4,000 | 0 |
| 24 Sept | 1178.30 | 30.6 | 5.60 | 8,000 | 4,000 | 16,000 |
| 23 Sept | 1195.95 | 25 | -92.55 | 12,000 | 10,400 | 10,400 |
| 20 Sept | 1159.10 | 117.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1154.50 | 117.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1133.55 | 117.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1136.20 | 117.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1122.55 | 117.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1121.70 | 117.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1133.30 | 117.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1074.85 | 117.55 | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1140 expiring on 31OCT2024
Delta for 1140 PE is -
Historical price for 1140 PE is as follows
On 17 Oct MFSL was trading at 1173.70. The strike last trading price was 16.9, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 53600
On 16 Oct MFSL was trading at 1196.25. The strike last trading price was 11.9, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 64000
On 15 Oct MFSL was trading at 1183.85. The strike last trading price was 10.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 75200
On 14 Oct MFSL was trading at 1199.10. The strike last trading price was 9.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 76800
On 11 Oct MFSL was trading at 1185.55. The strike last trading price was 11.2, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 80000
On 10 Oct MFSL was trading at 1183.75. The strike last trading price was 15.15, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 81600
On 9 Oct MFSL was trading at 1189.75. The strike last trading price was 17.7, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 72000
On 8 Oct MFSL was trading at 1154.10. The strike last trading price was 28.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 65600
On 7 Oct MFSL was trading at 1151.65. The strike last trading price was 30.1, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 63200
On 4 Oct MFSL was trading at 1160.80. The strike last trading price was 24, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 39200
On 3 Oct MFSL was trading at 1169.90. The strike last trading price was 25.45, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 33600
On 1 Oct MFSL was trading at 1185.75. The strike last trading price was 20.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 24000
On 30 Sept MFSL was trading at 1191.00. The strike last trading price was 22.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 23200
On 27 Sept MFSL was trading at 1182.80. The strike last trading price was 22, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200
On 26 Sept MFSL was trading at 1195.40. The strike last trading price was 20.75, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 25 Sept MFSL was trading at 1179.60. The strike last trading price was 30.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 24 Sept MFSL was trading at 1178.30. The strike last trading price was 30.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 16000
On 23 Sept MFSL was trading at 1195.95. The strike last trading price was 25, which was -92.55 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10400
On 20 Sept MFSL was trading at 1159.10. The strike last trading price was 117.55, 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 Sept MFSL was trading at 1154.50. The strike last trading price was 117.55, 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 Sept MFSL was trading at 1133.55. The strike last trading price was 117.55, 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 Sept MFSL was trading at 1136.20. The strike last trading price was 117.55, 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 Sept MFSL was trading at 1122.55. The strike last trading price was 117.55, 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 Sept MFSL was trading at 1121.70. The strike last trading price was 117.55, 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 Sept MFSL was trading at 1133.30. The strike last trading price was 117.55, 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 30 Aug MFSL was trading at 1074.85. The strike last trading price was 117.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
