MFSL
Max Financial Serv Ltd
Historical option data for MFSL
21 Nov 2024 04:13 PM IST
| MFSL 28NOV2024 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.50
Theta: -1.33
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1173.50 | 42 | -16.85 | 30.91 | 5 | 0 | 5 | |||
| 20 Nov | 1189.60 | 58.85 | 0.00 | 35.57 | 18 | 2 | 6 | |||
| 19 Nov | 1189.60 | 58.85 | -31.70 | 35.57 | 18 | 3 | 6 | |||
| 18 Nov | 1237.65 | 90.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1232.65 | 90.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1197.55 | 90.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1223.30 | 90.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1208.00 | 90.55 | -19.45 | 46.05 | 1 | 0 | 3 | |||
| 8 Nov | 1219.05 | 110 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1235.80 | 110 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1228.45 | 110 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 5 Nov | 1251.00 | 110 | 1.25 | - | 3 | 0 | 0 | |||
| 4 Nov | 1255.75 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1286.25 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1283.00 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1252.80 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1272.60 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1266.45 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1274.85 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1287.80 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1271.90 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1170.45 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 1193.25 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1196.65 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1173.70 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1183.85 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1199.10 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1189.75 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1151.65 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1160.80 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1169.90 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1185.75 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1191.00 | 108.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1182.80 | 108.75 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1140 expiring on 28NOV2024
Delta for 1140 CE is 0.77
Historical price for 1140 CE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 42, which was -16.85 lower than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 5
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 58.85, which was 0.00 lower than the previous day. The implied volatity was 35.57, the open interest changed by 2 which increased total open position to 6
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 58.85, which was -31.70 lower than the previous day. The implied volatity was 35.57, the open interest changed by 3 which increased total open position to 6
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 90.55, 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 90.55, 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 90.55, 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 90.55, 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 90.55, which was -19.45 lower than the previous day. The implied volatity was 46.05, the open interest changed by 0 which decreased total open position to 3
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 110, 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 110, 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 110, 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 110, 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 0
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 108.75, 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 1 Nov MFSL was trading at 1286.25. The strike last trading price was 108.75, 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 31 Oct MFSL was trading at 1283.00. The strike last trading price was 108.75, 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 Oct MFSL was trading at 1252.80. The strike last trading price was 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, 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 108.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MFSL 28NOV2024 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.52
Theta: -1.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1173.50 | 9 | -0.20 | 34.90 | 359 | 8 | 77 |
| 20 Nov | 1189.60 | 9.2 | 0.00 | 37.69 | 756 | 14 | 68 |
| 19 Nov | 1189.60 | 9.2 | 5.90 | 37.69 | 756 | 13 | 68 |
| 18 Nov | 1237.65 | 3.3 | -0.75 | 37.53 | 77 | -7 | 54 |
| 14 Nov | 1232.65 | 4.05 | -3.50 | 34.34 | 105 | -15 | 62 |
| 13 Nov | 1197.55 | 7.55 | 2.20 | 31.12 | 71 | 1 | 80 |
| 12 Nov | 1223.30 | 5.35 | -2.65 | 32.52 | 63 | 18 | 89 |
| 11 Nov | 1208.00 | 8 | -0.25 | 31.47 | 36 | -8 | 71 |
| 8 Nov | 1219.05 | 8.25 | 0.90 | 32.61 | 69 | 7 | 80 |
| 7 Nov | 1235.80 | 7.35 | -1.60 | 34.67 | 97 | 4 | 73 |
| 6 Nov | 1228.45 | 8.95 | -0.40 | 34.65 | 110 | 4 | 69 |
| 5 Nov | 1251.00 | 9.35 | 0.00 | 37.44 | 150 | 26 | 64 |
| 4 Nov | 1255.75 | 9.35 | -1.50 | 38.10 | 63 | 37 | 39 |
| 1 Nov | 1286.25 | 10.85 | 0.50 | 43.67 | 1 | 0 | 1 |
| 31 Oct | 1283.00 | 10.35 | -28.75 | - | 10 | 1 | 1 |
| 30 Oct | 1252.80 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1272.60 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1266.45 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1274.85 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1287.80 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1271.90 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1170.45 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1193.25 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1196.65 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1173.70 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1183.85 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1199.10 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1189.75 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1151.65 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1160.80 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1169.90 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1185.75 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1191.00 | 39.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1182.80 | 39.1 | - | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1140 expiring on 28NOV2024
Delta for 1140 PE is -0.26
Historical price for 1140 PE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 9, which was -0.20 lower than the previous day. The implied volatity was 34.90, the open interest changed by 8 which increased total open position to 77
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was 37.69, the open interest changed by 14 which increased total open position to 68
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 9.2, which was 5.90 higher than the previous day. The implied volatity was 37.69, the open interest changed by 13 which increased total open position to 68
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was 37.53, the open interest changed by -7 which decreased total open position to 54
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 4.05, which was -3.50 lower than the previous day. The implied volatity was 34.34, the open interest changed by -15 which decreased total open position to 62
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 7.55, which was 2.20 higher than the previous day. The implied volatity was 31.12, the open interest changed by 1 which increased total open position to 80
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 5.35, which was -2.65 lower than the previous day. The implied volatity was 32.52, the open interest changed by 18 which increased total open position to 89
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 8, which was -0.25 lower than the previous day. The implied volatity was 31.47, the open interest changed by -8 which decreased total open position to 71
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 8.25, which was 0.90 higher than the previous day. The implied volatity was 32.61, the open interest changed by 7 which increased total open position to 80
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 7.35, which was -1.60 lower than the previous day. The implied volatity was 34.67, the open interest changed by 4 which increased total open position to 73
On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 8.95, which was -0.40 lower than the previous day. The implied volatity was 34.65, the open interest changed by 4 which increased total open position to 69
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 9.35, which was 0.00 lower than the previous day. The implied volatity was 37.44, the open interest changed by 26 which increased total open position to 64
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 9.35, which was -1.50 lower than the previous day. The implied volatity was 38.10, the open interest changed by 37 which increased total open position to 39
On 1 Nov MFSL was trading at 1286.25. The strike last trading price was 10.85, which was 0.50 higher than the previous day. The implied volatity was 43.67, the open interest changed by 0 which decreased total open position to 1
On 31 Oct MFSL was trading at 1283.00. The strike last trading price was 10.35, which was -28.75 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
