`
[--[65.84.65.76]--]
MFSL
Max Financial Serv Ltd

1232.65 35.10 (2.93%)

Back to Option Chain


Historical option data for MFSL

14 Nov 2024 04:13 PM IST
MFSL 28NOV2024 1220 CE
Delta: 0.66
Vega: 0.89
Theta: -0.88
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 0.66

Historical price for 1220 CE is as follows

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: -0.39
Vega: 0.93
Theta: -0.95
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.39

Historical price for 1220 PE is as follows

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