MFSL
Max Financial Serv Ltd
Historical option data for MFSL
26 Dec 2024 04:13 PM IST
| MFSL 30JAN2025 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 1.03
Theta: -0.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1114.20 | 11.4 | 2.10 | 26.55 | 121 | 19 | 82 | |||
| 24 Dec | 1103.90 | 9.3 | -2.20 | 26.71 | 65 | 45 | 62 | |||
| 23 Dec | 1100.70 | 11.5 | -24.50 | 26.92 | 28 | 15 | 17 | |||
| 19 Dec | 1133.90 | 36 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1142.40 | 36 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1145.50 | 36 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1151.20 | 36 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1144.90 | 36 | 4.00 | 31.65 | 1 | 0 | 2 | |||
| 10 Dec | 1165.25 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1186.15 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1161.45 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1169.95 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1142.35 | 32 | -2.00 | 26.44 | 1 | 0 | 2 | |||
| 2 Dec | 1114.65 | 34 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 29 Nov | 1133.95 | 34 | -7.85 | 28.74 | 2 | 0 | 3 | |||
| 28 Nov | 1140.30 | 41.85 | -18.15 | 28.68 | 4 | 1 | 2 | |||
| 27 Nov | 1188.05 | 60 | -90.45 | 27.97 | 1 | 0 | 0 | |||
| 26 Nov | 1177.90 | 150.45 | 0.00 | 0.18 | 0 | 0 | 0 | |||
| 25 Nov | 1169.80 | 150.45 | 0.00 | 0.54 | 0 | 0 | 0 | |||
| 22 Nov | 1166.45 | 150.45 | 0.00 | 0.64 | 0 | 0 | 0 | |||
| 21 Nov | 1173.50 | 150.45 | 0.00 | 0.23 | 0 | 0 | 0 | |||
| 20 Nov | 1189.60 | 150.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1189.60 | 150.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1237.65 | 150.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1232.65 | 150.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1197.55 | 150.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Nov | 1223.30 | 150.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1208.00 | 150.45 | 150.45 | - | 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 1200 expiring on 30JAN2025
Delta for 1200 CE is 0.22
Historical price for 1200 CE is as follows
On 26 Dec MFSL was trading at 1114.20. The strike last trading price was 11.4, which was 2.10 higher than the previous day. The implied volatity was 26.55, the open interest changed by 19 which increased total open position to 82
On 24 Dec MFSL was trading at 1103.90. The strike last trading price was 9.3, which was -2.20 lower than the previous day. The implied volatity was 26.71, the open interest changed by 45 which increased total open position to 62
On 23 Dec MFSL was trading at 1100.70. The strike last trading price was 11.5, which was -24.50 lower than the previous day. The implied volatity was 26.92, the open interest changed by 15 which increased total open position to 17
On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 36, 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 18 Dec MFSL was trading at 1142.40. The strike last trading price was 36, 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 17 Dec MFSL was trading at 1145.50. The strike last trading price was 36, 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 16 Dec MFSL was trading at 1151.20. The strike last trading price was 36, 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 Dec MFSL was trading at 1144.90. The strike last trading price was 36, which was 4.00 higher than the previous day. The implied volatity was 31.65, the open interest changed by 0 which decreased total open position to 2
On 10 Dec MFSL was trading at 1165.25. The strike last trading price was 32, 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 9 Dec MFSL was trading at 1186.15. The strike last trading price was 32, 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 Dec MFSL was trading at 1161.45. The strike last trading price was 32, 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 4 Dec MFSL was trading at 1169.95. The strike last trading price was 32, 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 3 Dec MFSL was trading at 1142.35. The strike last trading price was 32, which was -2.00 lower than the previous day. The implied volatity was 26.44, the open interest changed by 0 which decreased total open position to 2
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 34, which was -7.85 lower than the previous day. The implied volatity was 28.74, the open interest changed by 0 which decreased total open position to 3
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 41.85, which was -18.15 lower than the previous day. The implied volatity was 28.68, the open interest changed by 1 which increased total open position to 2
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 60, which was -90.45 lower than the previous day. The implied volatity was 27.97, 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 150.45, which was 0.00 lower than the previous day. The implied volatity was 0.18, 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 150.45, which was 0.00 lower than the previous day. The implied volatity was 0.54, 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 150.45, which was 0.00 lower than the previous day. The implied volatity was 0.64, 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 150.45, which was 0.00 lower than the previous day. The implied volatity was 0.23, 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 150.45, 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 150.45, 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 150.45, 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 150.45, 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 150.45, 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 150.45, 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 150.45, which was 150.45 higher 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 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 1.00
Theta: -0.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1114.20 | 85.5 | -9.50 | 25.18 | 12 | 11 | 21 |
| 24 Dec | 1103.90 | 95 | -5.00 | 21.83 | 9 | 7 | 8 |
| 23 Dec | 1100.70 | 100 | 54.10 | 32.89 | 1 | 0 | 0 |
| 19 Dec | 1133.90 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 1142.40 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 1145.50 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 1151.20 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1144.90 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1165.25 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1186.15 | 45.9 | 0.00 | 0.27 | 0 | 0 | 0 |
| 6 Dec | 1161.45 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1169.95 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1142.35 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1114.65 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1133.95 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1140.30 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1188.05 | 45.9 | 0.00 | 0.34 | 0 | 0 | 0 |
| 26 Nov | 1177.90 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1169.80 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1166.45 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1173.50 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1189.60 | 45.9 | 0.00 | 1.29 | 0 | 0 | 0 |
| 19 Nov | 1189.60 | 45.9 | 0.00 | 1.29 | 0 | 0 | 0 |
| 18 Nov | 1237.65 | 45.9 | 0.00 | 3.21 | 0 | 0 | 0 |
| 14 Nov | 1232.65 | 45.9 | 0.00 | 2.93 | 0 | 0 | 0 |
| 13 Nov | 1197.55 | 45.9 | 0.00 | 0.96 | 0 | 0 | 0 |
| 12 Nov | 1223.30 | 45.9 | 0.00 | 2.47 | 0 | 0 | 0 |
| 11 Nov | 1208.00 | 45.9 | 0.00 | 1.76 | 0 | 0 | 0 |
| 8 Nov | 1219.05 | 45.9 | 0.00 | 2.29 | 0 | 0 | 0 |
| 7 Nov | 1235.80 | 45.9 | 0.00 | 3.05 | 0 | 0 | 0 |
| 6 Nov | 1228.45 | 45.9 | 0.00 | 2.74 | 0 | 0 | 0 |
| 5 Nov | 1251.00 | 45.9 | 0.00 | 3.91 | 0 | 0 | 0 |
| 4 Nov | 1255.75 | 45.9 | 3.86 | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1200 expiring on 30JAN2025
Delta for 1200 PE is -0.79
Historical price for 1200 PE is as follows
On 26 Dec MFSL was trading at 1114.20. The strike last trading price was 85.5, which was -9.50 lower than the previous day. The implied volatity was 25.18, the open interest changed by 11 which increased total open position to 21
On 24 Dec MFSL was trading at 1103.90. The strike last trading price was 95, which was -5.00 lower than the previous day. The implied volatity was 21.83, the open interest changed by 7 which increased total open position to 8
On 23 Dec MFSL was trading at 1100.70. The strike last trading price was 100, which was 54.10 higher than the previous day. The implied volatity was 32.89, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 Dec MFSL was trading at 1144.90. The strike last trading price was 45.9, 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 45.9, 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 45.9, which was 0.00 lower than the previous day. The implied volatity was 0.27, 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 45.9, 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 45.9, 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 Dec MFSL was trading at 1142.35. The strike last trading price was 45.9, 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 45.9, 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 29 Nov MFSL was trading at 1133.95. The strike last trading price was 45.9, 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 28 Nov MFSL was trading at 1140.30. The strike last trading price was 45.9, 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 Nov MFSL was trading at 1188.05. The strike last trading price was 45.9, 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 26 Nov MFSL was trading at 1177.90. The strike last trading price was 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, which was 0.00 lower than the previous day. The implied volatity was 1.29, 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 45.9, which was 0.00 lower than the previous day. The implied volatity was 1.29, 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 45.9, which was 0.00 lower than the previous day. The implied volatity was 3.21, 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 45.9, which was 0.00 lower than the previous day. The implied volatity was 2.93, 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 45.9, which was 0.00 lower than the previous day. The implied volatity was 0.96, 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 45.9, which was 0.00 lower than the previous day. The implied volatity was 2.47, 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 45.9, which was 0.00 lower than the previous day. The implied volatity was 1.76, 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 45.9, which was 0.00 lower than the previous day. The implied volatity was 2.29, 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 45.9, which was 0.00 lower than the previous day. The implied volatity was 3.05, 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 45.9, which was 0.00 lower than the previous day. The implied volatity was 2.74, 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 45.9, which was 0.00 lower than the previous day. The implied volatity was 3.91, 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 45.9, which was lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
