MFSL
Max Financial Serv Ltd
Historical option data for MFSL
20 Dec 2024 04:13 PM IST
| MFSL 26DEC2024 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.17
Theta: -0.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1109.20 | 1.2 | -4.05 | 32.76 | 297 | -21 | 328 | |||
| 19 Dec | 1133.90 | 5.25 | -3.00 | 31.79 | 364 | -20 | 351 | |||
| 18 Dec | 1142.40 | 8.25 | -2.30 | 30.87 | 194 | 9 | 371 | |||
| 17 Dec | 1145.50 | 10.55 | -2.30 | 30.31 | 392 | 25 | 362 | |||
| 16 Dec | 1151.20 | 12.85 | 3.25 | 31.34 | 795 | 13 | 337 | |||
| 13 Dec | 1127.85 | 9.6 | -0.60 | 31.91 | 444 | 0 | 316 | |||
| 12 Dec | 1127.10 | 10.2 | -6.15 | 31.91 | 461 | 63 | 307 | |||
| 11 Dec | 1144.90 | 16.35 | -10.20 | 32.10 | 332 | 47 | 245 | |||
| 10 Dec | 1165.25 | 26.55 | -10.15 | 32.08 | 310 | 33 | 200 | |||
| 9 Dec | 1186.15 | 36.7 | 9.15 | 29.85 | 513 | -11 | 167 | |||
| 6 Dec | 1161.45 | 27.55 | -3.80 | 27.80 | 293 | 28 | 175 | |||
| 5 Dec | 1168.10 | 31.35 | -1.25 | 27.16 | 321 | 55 | 149 | |||
| 4 Dec | 1169.95 | 32.6 | 9.85 | 29.47 | 376 | -14 | 93 | |||
| 3 Dec | 1142.35 | 22.75 | 6.25 | 30.84 | 132 | -20 | 106 | |||
| 2 Dec | 1114.65 | 16.5 | -5.65 | 33.12 | 219 | 80 | 126 | |||
| 29 Nov | 1133.95 | 22.15 | -3.40 | 31.71 | 166 | -2 | 46 | |||
| 28 Nov | 1140.30 | 25.55 | -116.70 | 27.34 | 165 | 48 | 48 | |||
| 27 Nov | 1188.05 | 142.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1177.90 | 142.25 | 0.00 | 0.02 | 0 | 0 | 0 | |||
| 25 Nov | 1169.80 | 142.25 | 0.00 | 0.16 | 0 | 0 | 0 | |||
| 22 Nov | 1166.45 | 142.25 | 0.00 | 0.34 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 1173.50 | 142.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1189.60 | 142.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1189.60 | 142.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1197.55 | 142.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1223.30 | 142.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1208.00 | 142.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1219.05 | 142.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1235.80 | 142.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1228.45 | 142.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1255.75 | 142.25 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1180 expiring on 26DEC2024
Delta for 1180 CE is 0.06
Historical price for 1180 CE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 1.2, which was -4.05 lower than the previous day. The implied volatity was 32.76, the open interest changed by -21 which decreased total open position to 328
On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 5.25, which was -3.00 lower than the previous day. The implied volatity was 31.79, the open interest changed by -20 which decreased total open position to 351
On 18 Dec MFSL was trading at 1142.40. The strike last trading price was 8.25, which was -2.30 lower than the previous day. The implied volatity was 30.87, the open interest changed by 9 which increased total open position to 371
On 17 Dec MFSL was trading at 1145.50. The strike last trading price was 10.55, which was -2.30 lower than the previous day. The implied volatity was 30.31, the open interest changed by 25 which increased total open position to 362
On 16 Dec MFSL was trading at 1151.20. The strike last trading price was 12.85, which was 3.25 higher than the previous day. The implied volatity was 31.34, the open interest changed by 13 which increased total open position to 337
On 13 Dec MFSL was trading at 1127.85. The strike last trading price was 9.6, which was -0.60 lower than the previous day. The implied volatity was 31.91, the open interest changed by 0 which decreased total open position to 316
On 12 Dec MFSL was trading at 1127.10. The strike last trading price was 10.2, which was -6.15 lower than the previous day. The implied volatity was 31.91, the open interest changed by 63 which increased total open position to 307
On 11 Dec MFSL was trading at 1144.90. The strike last trading price was 16.35, which was -10.20 lower than the previous day. The implied volatity was 32.10, the open interest changed by 47 which increased total open position to 245
On 10 Dec MFSL was trading at 1165.25. The strike last trading price was 26.55, which was -10.15 lower than the previous day. The implied volatity was 32.08, the open interest changed by 33 which increased total open position to 200
On 9 Dec MFSL was trading at 1186.15. The strike last trading price was 36.7, which was 9.15 higher than the previous day. The implied volatity was 29.85, the open interest changed by -11 which decreased total open position to 167
On 6 Dec MFSL was trading at 1161.45. The strike last trading price was 27.55, which was -3.80 lower than the previous day. The implied volatity was 27.80, the open interest changed by 28 which increased total open position to 175
On 5 Dec MFSL was trading at 1168.10. The strike last trading price was 31.35, which was -1.25 lower than the previous day. The implied volatity was 27.16, the open interest changed by 55 which increased total open position to 149
On 4 Dec MFSL was trading at 1169.95. The strike last trading price was 32.6, which was 9.85 higher than the previous day. The implied volatity was 29.47, the open interest changed by -14 which decreased total open position to 93
On 3 Dec MFSL was trading at 1142.35. The strike last trading price was 22.75, which was 6.25 higher than the previous day. The implied volatity was 30.84, the open interest changed by -20 which decreased total open position to 106
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 16.5, which was -5.65 lower than the previous day. The implied volatity was 33.12, the open interest changed by 80 which increased total open position to 126
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 22.15, which was -3.40 lower than the previous day. The implied volatity was 31.71, the open interest changed by -2 which decreased total open position to 46
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 25.55, which was -116.70 lower than the previous day. The implied volatity was 27.34, the open interest changed by 48 which increased total open position to 48
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 142.25, 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 142.25, which was 0.00 lower than the previous day. The implied volatity was 0.02, 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 142.25, which was 0.00 lower than the previous day. The implied volatity was 0.16, 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 142.25, which was 0.00 lower than the previous day. The implied volatity was 0.34, 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 142.25, 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 142.25, 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 142.25, 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 142.25, 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 142.25, 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 142.25, 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 142.25, 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 142.25, 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 142.25, 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 142.25, 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 26DEC2024 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1.00
Vega: 0.02
Theta: 0.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1109.20 | 75.1 | 27.65 | 19.57 | 32 | 11 | 93 |
| 19 Dec | 1133.90 | 47.45 | 4.45 | 24.55 | 9 | -2 | 82 |
| 18 Dec | 1142.40 | 43 | 3.20 | 31.47 | 3 | -1 | 84 |
| 17 Dec | 1145.50 | 39.8 | 0.00 | 0.00 | 0 | -19 | 0 |
| 16 Dec | 1151.20 | 39.8 | -16.65 | 30.88 | 59 | -19 | 85 |
| 13 Dec | 1127.85 | 56.45 | -4.30 | 27.38 | 28 | -2 | 105 |
| 12 Dec | 1127.10 | 60.75 | 14.95 | 31.87 | 67 | 5 | 107 |
| 11 Dec | 1144.90 | 45.8 | 9.50 | 27.66 | 74 | -2 | 104 |
| 10 Dec | 1165.25 | 36.3 | 7.90 | 31.73 | 80 | 18 | 107 |
| 9 Dec | 1186.15 | 28.4 | -9.85 | 33.52 | 103 | 33 | 89 |
| 6 Dec | 1161.45 | 38.25 | 3.05 | 32.25 | 41 | 13 | 56 |
| 5 Dec | 1168.10 | 35.2 | -4.90 | 32.08 | 50 | -12 | 45 |
| 4 Dec | 1169.95 | 40.1 | -17.10 | 33.87 | 40 | 14 | 57 |
| 3 Dec | 1142.35 | 57.2 | -14.90 | 34.93 | 6 | 1 | 43 |
| 2 Dec | 1114.65 | 72.1 | 10.50 | 30.88 | 28 | 10 | 41 |
| 29 Nov | 1133.95 | 61.6 | -4.70 | 29.68 | 20 | 4 | 33 |
| 28 Nov | 1140.30 | 66.3 | 23.15 | 43.06 | 222 | 9 | 29 |
| 27 Nov | 1188.05 | 43.15 | 0.00 | 0.00 | 0 | 5 | 0 |
| 26 Nov | 1177.90 | 43.15 | -2.25 | 32.21 | 20 | 5 | 20 |
| 25 Nov | 1169.80 | 45.4 | -5.60 | 32.88 | 7 | 1 | 14 |
| 22 Nov | 1166.45 | 51 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1173.50 | 51 | 16.00 | 36.68 | 2 | 0 | 13 |
| 20 Nov | 1189.60 | 35 | 0.00 | 29.86 | 22 | 10 | 13 |
| 19 Nov | 1189.60 | 35 | 8.90 | 29.86 | 22 | 10 | 13 |
| 13 Nov | 1197.55 | 26.1 | 0.00 | 2.44 | 0 | 0 | 0 |
| 12 Nov | 1223.30 | 26.1 | 0.00 | 3.94 | 0 | 0 | 0 |
| 11 Nov | 1208.00 | 26.1 | 0.00 | 2.75 | 0 | 0 | 0 |
| 8 Nov | 1219.05 | 26.1 | 0.00 | 3.59 | 0 | 0 | 0 |
| 7 Nov | 1235.80 | 26.1 | 0.00 | 4.61 | 0 | 0 | 0 |
| 6 Nov | 1228.45 | 26.1 | 0.00 | 4.14 | 0 | 0 | 0 |
| 4 Nov | 1255.75 | 26.1 | 5.28 | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1180 expiring on 26DEC2024
Delta for 1180 PE is -1.00
Historical price for 1180 PE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 75.1, which was 27.65 higher than the previous day. The implied volatity was 19.57, the open interest changed by 11 which increased total open position to 93
On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 47.45, which was 4.45 higher than the previous day. The implied volatity was 24.55, the open interest changed by -2 which decreased total open position to 82
On 18 Dec MFSL was trading at 1142.40. The strike last trading price was 43, which was 3.20 higher than the previous day. The implied volatity was 31.47, the open interest changed by -1 which decreased total open position to 84
On 17 Dec MFSL was trading at 1145.50. The strike last trading price was 39.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -19 which decreased total open position to 0
On 16 Dec MFSL was trading at 1151.20. The strike last trading price was 39.8, which was -16.65 lower than the previous day. The implied volatity was 30.88, the open interest changed by -19 which decreased total open position to 85
On 13 Dec MFSL was trading at 1127.85. The strike last trading price was 56.45, which was -4.30 lower than the previous day. The implied volatity was 27.38, the open interest changed by -2 which decreased total open position to 105
On 12 Dec MFSL was trading at 1127.10. The strike last trading price was 60.75, which was 14.95 higher than the previous day. The implied volatity was 31.87, the open interest changed by 5 which increased total open position to 107
On 11 Dec MFSL was trading at 1144.90. The strike last trading price was 45.8, which was 9.50 higher than the previous day. The implied volatity was 27.66, the open interest changed by -2 which decreased total open position to 104
On 10 Dec MFSL was trading at 1165.25. The strike last trading price was 36.3, which was 7.90 higher than the previous day. The implied volatity was 31.73, the open interest changed by 18 which increased total open position to 107
On 9 Dec MFSL was trading at 1186.15. The strike last trading price was 28.4, which was -9.85 lower than the previous day. The implied volatity was 33.52, the open interest changed by 33 which increased total open position to 89
On 6 Dec MFSL was trading at 1161.45. The strike last trading price was 38.25, which was 3.05 higher than the previous day. The implied volatity was 32.25, the open interest changed by 13 which increased total open position to 56
On 5 Dec MFSL was trading at 1168.10. The strike last trading price was 35.2, which was -4.90 lower than the previous day. The implied volatity was 32.08, the open interest changed by -12 which decreased total open position to 45
On 4 Dec MFSL was trading at 1169.95. The strike last trading price was 40.1, which was -17.10 lower than the previous day. The implied volatity was 33.87, the open interest changed by 14 which increased total open position to 57
On 3 Dec MFSL was trading at 1142.35. The strike last trading price was 57.2, which was -14.90 lower than the previous day. The implied volatity was 34.93, the open interest changed by 1 which increased total open position to 43
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 72.1, which was 10.50 higher than the previous day. The implied volatity was 30.88, the open interest changed by 10 which increased total open position to 41
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 61.6, which was -4.70 lower than the previous day. The implied volatity was 29.68, the open interest changed by 4 which increased total open position to 33
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 66.3, which was 23.15 higher than the previous day. The implied volatity was 43.06, the open interest changed by 9 which increased total open position to 29
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 43.15, 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 26 Nov MFSL was trading at 1177.90. The strike last trading price was 43.15, which was -2.25 lower than the previous day. The implied volatity was 32.21, the open interest changed by 5 which increased total open position to 20
On 25 Nov MFSL was trading at 1169.80. The strike last trading price was 45.4, which was -5.60 lower than the previous day. The implied volatity was 32.88, the open interest changed by 1 which increased total open position to 14
On 22 Nov MFSL was trading at 1166.45. The strike last trading price was 51, 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 21 Nov MFSL was trading at 1173.50. The strike last trading price was 51, which was 16.00 higher than the previous day. The implied volatity was 36.68, the open interest changed by 0 which decreased total open position to 13
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 29.86, the open interest changed by 10 which increased total open position to 13
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 35, which was 8.90 higher than the previous day. The implied volatity was 29.86, the open interest changed by 10 which increased total open position to 13
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was 2.44, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 3.94, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 2.75, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 3.59, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 4.61, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 4.14, 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 26.1, which was lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
