MFSL
Max Financial Serv Ltd
Historical option data for MFSL
21 Nov 2024 04:13 PM IST
| MFSL 28NOV2024 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.44
Theta: -1.01
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1173.50 | 5 | -8.00 | 30.09 | 609 | 33 | 249 | |||
| 20 Nov | 1189.60 | 13 | 0.00 | 33.00 | 1,088 | 144 | 233 | |||
| 19 Nov | 1189.60 | 13 | -23.25 | 33.00 | 1,088 | 161 | 233 | |||
| 18 Nov | 1237.65 | 36.25 | 4.70 | 33.77 | 310 | -22 | 71 | |||
| 14 Nov | 1232.65 | 31.55 | 9.95 | 21.11 | 487 | -21 | 93 | |||
| 13 Nov | 1197.55 | 21.6 | -11.35 | 28.80 | 194 | 41 | 114 | |||
| 12 Nov | 1223.30 | 32.95 | 7.45 | 27.25 | 205 | 38 | 73 | |||
| 11 Nov | 1208.00 | 25.5 | -11.45 | 28.25 | 41 | 8 | 36 | |||
| 8 Nov | 1219.05 | 36.95 | -13.45 | 30.08 | 56 | 18 | 27 | |||
| 7 Nov | 1235.80 | 50.4 | -3.30 | 31.39 | 28 | 8 | 9 | |||
| 6 Nov | 1228.45 | 53.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 1251.00 | 53.7 | -12.45 | 28.97 | 1 | 0 | 0 | |||
| 4 Nov | 1255.75 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1286.25 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1283.00 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1252.80 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1272.60 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1266.45 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1274.85 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 1287.80 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1271.90 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1170.45 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1193.25 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1173.70 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1196.25 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1189.75 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1151.65 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1160.80 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1169.90 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1185.75 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1191.00 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1182.80 | 66.15 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1220 expiring on 28NOV2024
Delta for 1220 CE is 0.19
Historical price for 1220 CE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 5, which was -8.00 lower than the previous day. The implied volatity was 30.09, the open interest changed by 33 which increased total open position to 249
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was 33.00, the open interest changed by 144 which increased total open position to 233
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 13, which was -23.25 lower than the previous day. The implied volatity was 33.00, the open interest changed by 161 which increased total open position to 233
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 36.25, which was 4.70 higher than the previous day. The implied volatity was 33.77, the open interest changed by -22 which decreased total open position to 71
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 31.55, which was 9.95 higher than the previous day. The implied volatity was 21.11, the open interest changed by -21 which decreased total open position to 93
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 21.6, which was -11.35 lower than the previous day. The implied volatity was 28.80, the open interest changed by 41 which increased total open position to 114
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 32.95, which was 7.45 higher than the previous day. The implied volatity was 27.25, the open interest changed by 38 which increased total open position to 73
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 25.5, which was -11.45 lower than the previous day. The implied volatity was 28.25, the open interest changed by 8 which increased total open position to 36
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 36.95, which was -13.45 lower than the previous day. The implied volatity was 30.08, the open interest changed by 18 which increased total open position to 27
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 50.4, which was -3.30 lower than the previous day. The implied volatity was 31.39, the open interest changed by 8 which increased total open position to 9
On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 53.7, 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 5 Nov MFSL was trading at 1251.00. The strike last trading price was 53.7, which was -12.45 lower than the previous day. The implied volatity was 28.97, 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 66.15, 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 66.15, 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 66.15, 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 66.15, 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 66.15, 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 66.15, 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 66.15, 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 66.15, 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 66.15, 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 66.15, 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 66.15, 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 66.15, 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 16 Oct MFSL was trading at 1196.25. The strike last trading price was 66.15, 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 66.15, 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 66.15, 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 66.15, 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 66.15, 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 66.15, 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 66.15, 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 66.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MFSL 28NOV2024 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.51
Theta: -1.15
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1173.50 | 53.75 | 12.55 | 38.28 | 71 | 2 | 88 |
| 20 Nov | 1189.60 | 41.2 | 0.00 | 31.82 | 454 | 11 | 86 |
| 19 Nov | 1189.60 | 41.2 | 23.15 | 31.82 | 454 | 11 | 86 |
| 18 Nov | 1237.65 | 18.05 | -4.60 | 31.39 | 185 | 2 | 73 |
| 14 Nov | 1232.65 | 22.65 | -13.50 | 32.93 | 111 | 9 | 72 |
| 13 Nov | 1197.55 | 36.15 | 11.30 | 29.17 | 114 | -25 | 65 |
| 12 Nov | 1223.30 | 24.85 | -9.25 | 28.97 | 88 | 21 | 89 |
| 11 Nov | 1208.00 | 34.1 | 2.80 | 28.61 | 55 | -13 | 70 |
| 8 Nov | 1219.05 | 31.3 | 3.75 | 29.91 | 163 | -9 | 85 |
| 7 Nov | 1235.80 | 27.55 | -3.05 | 32.94 | 252 | 56 | 94 |
| 6 Nov | 1228.45 | 30.6 | 1.00 | 32.32 | 61 | 14 | 42 |
| 5 Nov | 1251.00 | 29.6 | -0.40 | 35.49 | 50 | 19 | 29 |
| 4 Nov | 1255.75 | 30 | 1.70 | 37.28 | 4 | 0 | 10 |
| 1 Nov | 1286.25 | 28.3 | 0.00 | 0.00 | 0 | 10 | 0 |
| 31 Oct | 1283.00 | 28.3 | -47.15 | - | 10 | 0 | 0 |
| 30 Oct | 1252.80 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1272.60 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1266.45 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1274.85 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1287.80 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1271.90 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1170.45 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1193.25 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1173.70 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1196.25 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1189.75 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1151.65 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1160.80 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1169.90 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1185.75 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1191.00 | 75.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1182.80 | 75.45 | - | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1220 expiring on 28NOV2024
Delta for 1220 PE is -0.75
Historical price for 1220 PE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 53.75, which was 12.55 higher than the previous day. The implied volatity was 38.28, the open interest changed by 2 which increased total open position to 88
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 41.2, which was 0.00 lower than the previous day. The implied volatity was 31.82, the open interest changed by 11 which increased total open position to 86
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 41.2, which was 23.15 higher than the previous day. The implied volatity was 31.82, the open interest changed by 11 which increased total open position to 86
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 18.05, which was -4.60 lower than the previous day. The implied volatity was 31.39, the open interest changed by 2 which increased total open position to 73
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 22.65, which was -13.50 lower than the previous day. The implied volatity was 32.93, the open interest changed by 9 which increased total open position to 72
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 36.15, which was 11.30 higher than the previous day. The implied volatity was 29.17, the open interest changed by -25 which decreased total open position to 65
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 24.85, which was -9.25 lower than the previous day. The implied volatity was 28.97, the open interest changed by 21 which increased total open position to 89
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 34.1, which was 2.80 higher than the previous day. The implied volatity was 28.61, the open interest changed by -13 which decreased total open position to 70
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 31.3, which was 3.75 higher than the previous day. The implied volatity was 29.91, the open interest changed by -9 which decreased total open position to 85
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 27.55, which was -3.05 lower than the previous day. The implied volatity was 32.94, the open interest changed by 56 which increased total open position to 94
On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 30.6, which was 1.00 higher than the previous day. The implied volatity was 32.32, the open interest changed by 14 which increased total open position to 42
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 29.6, which was -0.40 lower than the previous day. The implied volatity was 35.49, the open interest changed by 19 which increased total open position to 29
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 30, which was 1.70 higher than the previous day. The implied volatity was 37.28, the open interest changed by 0 which decreased total open position to 10
On 1 Nov MFSL was trading at 1286.25. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct MFSL was trading at 1283.00. The strike last trading price was 28.3, which was -47.15 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 16 Oct MFSL was trading at 1196.25. The strike last trading price was 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
