MFSL
Max Financial Serv Ltd
Historical option data for MFSL
20 Dec 2024 04:13 PM IST
| MFSL 26DEC2024 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.10
Theta: -0.33
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1109.20 | 0.65 | -1.30 | 40.52 | 99 | -25 | 291 | |||
| 19 Dec | 1133.90 | 1.95 | -0.85 | 36.13 | 142 | -21 | 315 | |||
| 18 Dec | 1142.40 | 2.8 | -1.10 | 33.39 | 51 | 0 | 336 | |||
| 17 Dec | 1145.50 | 3.9 | -0.90 | 32.72 | 204 | 7 | 336 | |||
| 16 Dec | 1151.20 | 4.8 | 0.95 | 32.59 | 381 | 13 | 330 | |||
| 13 Dec | 1127.85 | 3.85 | -0.50 | 33.01 | 194 | 31 | 316 | |||
| 12 Dec | 1127.10 | 4.35 | -3.05 | 33.18 | 371 | 51 | 283 | |||
| 11 Dec | 1144.90 | 7.4 | -6.20 | 32.78 | 247 | -22 | 229 | |||
| 10 Dec | 1165.25 | 13.6 | -5.40 | 32.89 | 171 | -8 | 251 | |||
| 9 Dec | 1186.15 | 19 | 5.00 | 29.95 | 190 | 57 | 258 | |||
| 6 Dec | 1161.45 | 14 | -2.00 | 28.55 | 50 | -2 | 201 | |||
| 5 Dec | 1168.10 | 16 | -2.00 | 27.53 | 66 | 20 | 204 | |||
| 4 Dec | 1169.95 | 18 | 6.45 | 30.13 | 180 | 30 | 181 | |||
| 3 Dec | 1142.35 | 11.55 | 3.05 | 30.73 | 243 | 23 | 152 | |||
| 2 Dec | 1114.65 | 8.5 | -3.80 | 33.24 | 467 | 55 | 129 | |||
| 29 Nov | 1133.95 | 12.3 | -1.70 | 32.08 | 147 | -14 | 71 | |||
| 28 Nov | 1140.30 | 14 | -19.00 | 28.09 | 320 | 56 | 89 | |||
|
|
||||||||||
| 27 Nov | 1188.05 | 33 | 3.05 | 33.40 | 80 | 28 | 33 | |||
| 26 Nov | 1177.90 | 29.95 | -85.15 | 34.69 | 13 | 5 | 5 | |||
| 25 Nov | 1169.80 | 115.1 | 0.00 | 3.33 | 0 | 0 | 0 | |||
| 22 Nov | 1166.45 | 115.1 | 0.00 | 3.35 | 0 | 0 | 0 | |||
| 21 Nov | 1173.50 | 115.1 | 0.00 | 2.72 | 0 | 0 | 0 | |||
| 20 Nov | 1189.60 | 115.1 | 0.00 | 1.52 | 0 | 0 | 0 | |||
| 19 Nov | 1189.60 | 115.1 | 0.00 | 1.52 | 0 | 0 | 0 | |||
| 13 Nov | 1197.55 | 115.1 | 0.00 | 0.41 | 0 | 0 | 0 | |||
| 12 Nov | 1223.30 | 115.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1208.00 | 115.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1219.05 | 115.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1235.80 | 115.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1228.45 | 115.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1255.75 | 115.1 | 11.25 | - | 0 | 0 | 0 | |||
| 1 Nov | 1286.25 | 103.85 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1220 expiring on 26DEC2024
Delta for 1220 CE is 0.03
Historical price for 1220 CE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 0.65, which was -1.30 lower than the previous day. The implied volatity was 40.52, the open interest changed by -25 which decreased total open position to 291
On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 1.95, which was -0.85 lower than the previous day. The implied volatity was 36.13, the open interest changed by -21 which decreased total open position to 315
On 18 Dec MFSL was trading at 1142.40. The strike last trading price was 2.8, which was -1.10 lower than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 336
On 17 Dec MFSL was trading at 1145.50. The strike last trading price was 3.9, which was -0.90 lower than the previous day. The implied volatity was 32.72, the open interest changed by 7 which increased total open position to 336
On 16 Dec MFSL was trading at 1151.20. The strike last trading price was 4.8, which was 0.95 higher than the previous day. The implied volatity was 32.59, the open interest changed by 13 which increased total open position to 330
On 13 Dec MFSL was trading at 1127.85. The strike last trading price was 3.85, which was -0.50 lower than the previous day. The implied volatity was 33.01, the open interest changed by 31 which increased total open position to 316
On 12 Dec MFSL was trading at 1127.10. The strike last trading price was 4.35, which was -3.05 lower than the previous day. The implied volatity was 33.18, the open interest changed by 51 which increased total open position to 283
On 11 Dec MFSL was trading at 1144.90. The strike last trading price was 7.4, which was -6.20 lower than the previous day. The implied volatity was 32.78, the open interest changed by -22 which decreased total open position to 229
On 10 Dec MFSL was trading at 1165.25. The strike last trading price was 13.6, which was -5.40 lower than the previous day. The implied volatity was 32.89, the open interest changed by -8 which decreased total open position to 251
On 9 Dec MFSL was trading at 1186.15. The strike last trading price was 19, which was 5.00 higher than the previous day. The implied volatity was 29.95, the open interest changed by 57 which increased total open position to 258
On 6 Dec MFSL was trading at 1161.45. The strike last trading price was 14, which was -2.00 lower than the previous day. The implied volatity was 28.55, the open interest changed by -2 which decreased total open position to 201
On 5 Dec MFSL was trading at 1168.10. The strike last trading price was 16, which was -2.00 lower than the previous day. The implied volatity was 27.53, the open interest changed by 20 which increased total open position to 204
On 4 Dec MFSL was trading at 1169.95. The strike last trading price was 18, which was 6.45 higher than the previous day. The implied volatity was 30.13, the open interest changed by 30 which increased total open position to 181
On 3 Dec MFSL was trading at 1142.35. The strike last trading price was 11.55, which was 3.05 higher than the previous day. The implied volatity was 30.73, the open interest changed by 23 which increased total open position to 152
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 8.5, which was -3.80 lower than the previous day. The implied volatity was 33.24, the open interest changed by 55 which increased total open position to 129
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 12.3, which was -1.70 lower than the previous day. The implied volatity was 32.08, the open interest changed by -14 which decreased total open position to 71
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 14, which was -19.00 lower than the previous day. The implied volatity was 28.09, the open interest changed by 56 which increased total open position to 89
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 33, which was 3.05 higher than the previous day. The implied volatity was 33.40, the open interest changed by 28 which increased total open position to 33
On 26 Nov MFSL was trading at 1177.90. The strike last trading price was 29.95, which was -85.15 lower than the previous day. The implied volatity was 34.69, the open interest changed by 5 which increased total open position to 5
On 25 Nov MFSL was trading at 1169.80. The strike last trading price was 115.1, which was 0.00 lower than the previous day. The implied volatity was 3.33, 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 115.1, which was 0.00 lower than the previous day. The implied volatity was 3.35, 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 115.1, which was 0.00 lower than the previous day. The implied volatity was 2.72, 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 115.1, which was 0.00 lower than the previous day. The implied volatity was 1.52, 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 115.1, which was 0.00 lower than the previous day. The implied volatity was 1.52, 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 115.1, which was 0.00 lower than the previous day. The implied volatity was 0.41, 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 115.1, 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 115.1, 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 115.1, 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 115.1, 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 115.1, 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 115.1, which was 11.25 higher 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 103.85, 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 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1109.20 | 106.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1133.90 | 106.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1142.40 | 106.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1145.50 | 106.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1151.20 | 106.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1127.85 | 106.4 | 11.60 | 55.79 | 4 | -2 | 27 |
| 12 Dec | 1127.10 | 94.8 | 14.55 | 33.23 | 17 | 5 | 30 |
| 11 Dec | 1144.90 | 80.25 | 30.45 | 32.54 | 6 | 3 | 24 |
| 10 Dec | 1165.25 | 49.8 | -36.65 | - | 2 | 0 | 19 |
| 9 Dec | 1186.15 | 86.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1161.45 | 86.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1168.10 | 86.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1169.95 | 86.45 | 0.00 | 0.00 | 0 | -5 | 0 |
| 3 Dec | 1142.35 | 86.45 | -15.70 | 36.41 | 13 | -4 | 20 |
| 2 Dec | 1114.65 | 102.15 | 10.85 | 27.41 | 8 | -6 | 23 |
| 29 Nov | 1133.95 | 91.3 | -4.60 | 29.33 | 48 | -10 | 28 |
| 28 Nov | 1140.30 | 95.9 | 57.35 | 46.67 | 104 | 38 | 38 |
| 27 Nov | 1188.05 | 38.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1177.90 | 38.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1169.80 | 38.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1166.45 | 38.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1173.50 | 38.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1189.60 | 38.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1189.60 | 38.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1197.55 | 38.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1223.30 | 38.55 | 0.00 | 1.30 | 0 | 0 | 0 |
| 11 Nov | 1208.00 | 38.55 | 0.00 | 0.09 | 0 | 0 | 0 |
| 8 Nov | 1219.05 | 38.55 | 0.00 | 1.13 | 0 | 0 | 0 |
| 7 Nov | 1235.80 | 38.55 | 0.00 | 2.24 | 0 | 0 | 0 |
| 6 Nov | 1228.45 | 38.55 | 0.00 | 1.69 | 0 | 0 | 0 |
| 4 Nov | 1255.75 | 38.55 | 35.65 | 2.94 | 0 | 0 | 0 |
| 1 Nov | 1286.25 | 2.9 | 4.88 | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1220 expiring on 26DEC2024
Delta for 1220 PE is 0.00
Historical price for 1220 PE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 106.4, 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 19 Dec MFSL was trading at 1133.90. The strike last trading price was 106.4, 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 106.4, 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 106.4, 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 106.4, 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 Dec MFSL was trading at 1127.85. The strike last trading price was 106.4, which was 11.60 higher than the previous day. The implied volatity was 55.79, the open interest changed by -2 which decreased total open position to 27
On 12 Dec MFSL was trading at 1127.10. The strike last trading price was 94.8, which was 14.55 higher than the previous day. The implied volatity was 33.23, the open interest changed by 5 which increased total open position to 30
On 11 Dec MFSL was trading at 1144.90. The strike last trading price was 80.25, which was 30.45 higher than the previous day. The implied volatity was 32.54, the open interest changed by 3 which increased total open position to 24
On 10 Dec MFSL was trading at 1165.25. The strike last trading price was 49.8, which was -36.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 9 Dec MFSL was trading at 1186.15. The strike last trading price was 86.45, 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 86.45, 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 5 Dec MFSL was trading at 1168.10. The strike last trading price was 86.45, 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 86.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 3 Dec MFSL was trading at 1142.35. The strike last trading price was 86.45, which was -15.70 lower than the previous day. The implied volatity was 36.41, the open interest changed by -4 which decreased total open position to 20
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 102.15, which was 10.85 higher than the previous day. The implied volatity was 27.41, the open interest changed by -6 which decreased total open position to 23
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 91.3, which was -4.60 lower than the previous day. The implied volatity was 29.33, the open interest changed by -10 which decreased total open position to 28
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 95.9, which was 57.35 higher than the previous day. The implied volatity was 46.67, the open interest changed by 38 which increased total open position to 38
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, which was 0.00 lower than the previous day. The implied volatity was 1.30, 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 38.55, which was 0.00 lower than the previous day. The implied volatity was 0.09, 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 38.55, which was 0.00 lower than the previous day. The implied volatity was 1.13, 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 38.55, which was 0.00 lower than the previous day. The implied volatity was 2.24, 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 38.55, which was 0.00 lower than the previous day. The implied volatity was 1.69, 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 38.55, which was 35.65 higher than the previous day. The implied volatity was 2.94, 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 2.9, which was lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
