MFSL
Max Financial Serv Ltd
Historical option data for MFSL
21 Nov 2024 04:13 PM IST
| MFSL 28NOV2024 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.65
Theta: -1.47
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1173.50 | 16.3 | -15.35 | 28.71 | 606 | 64 | 101 | |||
| 20 Nov | 1189.60 | 31.65 | 0.00 | 34.87 | 221 | 31 | 40 | |||
| 19 Nov | 1189.60 | 31.65 | -30.95 | 34.87 | 221 | 34 | 40 | |||
| 18 Nov | 1237.65 | 62.6 | 25.60 | 31.52 | 2 | -1 | 7 | |||
| 14 Nov | 1232.65 | 37 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1197.55 | 37 | -27.95 | 22.72 | 6 | 0 | 8 | |||
| 12 Nov | 1223.30 | 64.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1208.00 | 64.95 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 8 Nov | 1219.05 | 64.95 | -8.95 | 34.15 | 30 | 8 | 11 | |||
| 7 Nov | 1235.80 | 73.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Nov | 1228.45 | 73.9 | -4.65 | 33.04 | 1 | 0 | 2 | |||
| 5 Nov | 1251.00 | 78.55 | -7.10 | 25.07 | 3 | 2 | 2 | |||
| 4 Nov | 1255.75 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1286.25 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1283.00 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Oct | 1252.80 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1272.60 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1266.45 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1274.85 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1287.80 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1271.90 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1170.45 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1193.25 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1196.65 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1173.70 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1183.85 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1199.10 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1189.75 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1151.65 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1160.80 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1169.90 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1185.75 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1191.00 | 85.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1182.80 | 85.65 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1180 expiring on 28NOV2024
Delta for 1180 CE is 0.47
Historical price for 1180 CE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 16.3, which was -15.35 lower than the previous day. The implied volatity was 28.71, the open interest changed by 64 which increased total open position to 101
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 31.65, which was 0.00 lower than the previous day. The implied volatity was 34.87, the open interest changed by 31 which increased total open position to 40
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 31.65, which was -30.95 lower than the previous day. The implied volatity was 34.87, the open interest changed by 34 which increased total open position to 40
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 62.6, which was 25.60 higher than the previous day. The implied volatity was 31.52, the open interest changed by -1 which decreased total open position to 7
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 37, 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 37, which was -27.95 lower than the previous day. The implied volatity was 22.72, the open interest changed by 0 which decreased total open position to 8
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 64.95, 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 64.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 64.95, which was -8.95 lower than the previous day. The implied volatity was 34.15, the open interest changed by 8 which increased total open position to 11
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 73.9, 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 6 Nov MFSL was trading at 1228.45. The strike last trading price was 73.9, which was -4.65 lower than the previous day. The implied volatity was 33.04, the open interest changed by 0 which decreased total open position to 2
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 78.55, which was -7.10 lower than the previous day. The implied volatity was 25.07, the open interest changed by 2 which increased total open position to 2
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 85.65, 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 1 Nov MFSL was trading at 1286.25. The strike last trading price was 85.65, 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 31 Oct MFSL was trading at 1283.00. The strike last trading price was 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, 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 85.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MFSL 28NOV2024 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.65
Theta: -1.39
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1173.50 | 24.55 | 3.30 | 33.91 | 620 | -36 | 99 |
| 20 Nov | 1189.60 | 21.25 | 0.00 | 35.57 | 1,075 | 76 | 137 |
| 19 Nov | 1189.60 | 21.25 | 13.70 | 35.57 | 1,075 | 78 | 137 |
| 18 Nov | 1237.65 | 7.55 | -2.85 | 33.67 | 41 | 11 | 60 |
| 14 Nov | 1232.65 | 10.4 | -7.55 | 33.62 | 25 | 12 | 49 |
| 13 Nov | 1197.55 | 17.95 | 5.75 | 30.17 | 27 | -5 | 38 |
| 12 Nov | 1223.30 | 12.2 | -5.25 | 30.83 | 18 | -1 | 47 |
| 11 Nov | 1208.00 | 17.45 | 0.40 | 29.95 | 33 | 12 | 54 |
| 8 Nov | 1219.05 | 17.05 | 3.15 | 31.47 | 33 | 11 | 48 |
| 7 Nov | 1235.80 | 13.9 | -3.10 | 32.66 | 21 | 6 | 37 |
| 6 Nov | 1228.45 | 17 | -0.25 | 33.24 | 29 | 7 | 30 |
| 5 Nov | 1251.00 | 17.25 | 0.25 | 36.44 | 32 | 13 | 21 |
| 4 Nov | 1255.75 | 17 | -1.25 | 37.18 | 27 | 7 | 7 |
| 1 Nov | 1286.25 | 18.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1283.00 | 18.25 | -37.25 | - | 20 | 10 | 10 |
| 30 Oct | 1252.80 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1272.60 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1266.45 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1274.85 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1287.80 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1271.90 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1170.45 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1193.25 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1196.65 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1173.70 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1183.85 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1199.10 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1189.75 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1151.65 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1160.80 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1169.90 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1185.75 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1191.00 | 55.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1182.80 | 55.5 | - | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1180 expiring on 28NOV2024
Delta for 1180 PE is -0.53
Historical price for 1180 PE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 24.55, which was 3.30 higher than the previous day. The implied volatity was 33.91, the open interest changed by -36 which decreased total open position to 99
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 21.25, which was 0.00 lower than the previous day. The implied volatity was 35.57, the open interest changed by 76 which increased total open position to 137
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 21.25, which was 13.70 higher than the previous day. The implied volatity was 35.57, the open interest changed by 78 which increased total open position to 137
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 7.55, which was -2.85 lower than the previous day. The implied volatity was 33.67, the open interest changed by 11 which increased total open position to 60
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 10.4, which was -7.55 lower than the previous day. The implied volatity was 33.62, the open interest changed by 12 which increased total open position to 49
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 17.95, which was 5.75 higher than the previous day. The implied volatity was 30.17, the open interest changed by -5 which decreased total open position to 38
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 12.2, which was -5.25 lower than the previous day. The implied volatity was 30.83, the open interest changed by -1 which decreased total open position to 47
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 17.45, which was 0.40 higher than the previous day. The implied volatity was 29.95, the open interest changed by 12 which increased total open position to 54
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 17.05, which was 3.15 higher than the previous day. The implied volatity was 31.47, the open interest changed by 11 which increased total open position to 48
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 13.9, which was -3.10 lower than the previous day. The implied volatity was 32.66, the open interest changed by 6 which increased total open position to 37
On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 17, which was -0.25 lower than the previous day. The implied volatity was 33.24, the open interest changed by 7 which increased total open position to 30
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 17.25, which was 0.25 higher than the previous day. The implied volatity was 36.44, the open interest changed by 13 which increased total open position to 21
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 17, which was -1.25 lower than the previous day. The implied volatity was 37.18, the open interest changed by 7 which increased total open position to 7
On 1 Nov MFSL was trading at 1286.25. The strike last trading price was 18.25, 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 31 Oct MFSL was trading at 1283.00. The strike last trading price was 18.25, which was -37.25 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, 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 55.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
