`
[--[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 1240 CE
Delta: 0.51
Vega: 0.96
Theta: -0.96
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1232.65 22.05 7.65 22.98 482 41 233
13 Nov 1197.55 14.4 -8.65 28.68 399 -32 199
12 Nov 1223.30 23.05 5.55 27.07 681 42 231
11 Nov 1208.00 17.5 -9.00 28.04 370 11 189
8 Nov 1219.05 26.5 -11.70 29.02 401 24 176
7 Nov 1235.80 38.2 3.25 30.29 323 51 150
6 Nov 1228.45 34.95 -12.75 30.03 147 39 97
5 Nov 1251.00 47.7 -7.60 33.49 108 49 59
4 Nov 1255.75 55.3 -22.95 35.52 23 5 9
1 Nov 1286.25 78.25 0.00 0.00 0 0 0
31 Oct 1283.00 78.25 0.00 - 0 0 0
30 Oct 1252.80 78.25 0.00 - 0 0 0
29 Oct 1272.60 78.25 0.00 - 0 0 0
28 Oct 1266.45 78.25 0.00 - 0 0 0
25 Oct 1274.85 78.25 0.00 - 0 0 0
24 Oct 1287.80 78.25 0.00 - 0 1 0
23 Oct 1271.90 78.25 37.90 - 6 1 4
22 Oct 1170.45 40.35 0.00 - 0 0 0
21 Oct 1193.25 40.35 0.00 - 0 0 0
17 Oct 1173.70 40.35 0.00 - 0 3 0
16 Oct 1196.25 40.35 19.75 - 4 3 3
9 Oct 1189.75 20.6 0.00 - 0 0 0
7 Oct 1151.65 20.6 0.00 - 0 0 0
4 Oct 1160.80 20.6 0.00 - 0 0 0
3 Oct 1169.90 20.6 0.00 - 0 0 0
1 Oct 1185.75 20.6 0.00 - 0 0 0
30 Sept 1191.00 20.6 0.00 - 0 0 0
27 Sept 1182.80 20.6 0.00 - 0 0 0
26 Sept 1195.40 20.6 0.00 - 0 0 0
25 Sept 1179.60 20.6 0.00 - 0 0 0
24 Sept 1178.30 20.6 20.60 - 0 0 0
23 Sept 1195.95 0 0.00 - 0 0 0
20 Sept 1159.10 0 0.00 - 0 0 0
19 Sept 1154.50 0 0.00 - 0 0 0
18 Sept 1140.55 0 0.00 - 0 0 0
17 Sept 1150.15 0 0.00 - 0 0 0
16 Sept 1133.55 0 0.00 - 0 0 0
13 Sept 1140.40 0 0.00 - 0 0 0
12 Sept 1149.50 0 0.00 - 0 0 0
11 Sept 1142.80 0 0.00 - 0 0 0
10 Sept 1136.20 0 0.00 - 0 0 0
9 Sept 1122.55 0 0.00 - 0 0 0
6 Sept 1121.70 0 0.00 - 0 0 0
5 Sept 1117.25 0 0.00 - 0 0 0
4 Sept 1133.30 0 0.00 - 0 0 0
3 Sept 1128.30 0 0.00 - 0 0 0
2 Sept 1114.25 0 - 0 0 0


For Max Financial Serv Ltd - strike price 1240 expiring on 28NOV2024

Delta for 1240 CE is 0.51

Historical price for 1240 CE is as follows

On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 22.05, which was 7.65 higher than the previous day. The implied volatity was 22.98, the open interest changed by 41 which increased total open position to 233


On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 14.4, which was -8.65 lower than the previous day. The implied volatity was 28.68, the open interest changed by -32 which decreased total open position to 199


On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 23.05, which was 5.55 higher than the previous day. The implied volatity was 27.07, the open interest changed by 42 which increased total open position to 231


On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 17.5, which was -9.00 lower than the previous day. The implied volatity was 28.04, the open interest changed by 11 which increased total open position to 189


On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 26.5, which was -11.70 lower than the previous day. The implied volatity was 29.02, the open interest changed by 24 which increased total open position to 176


On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 38.2, which was 3.25 higher than the previous day. The implied volatity was 30.29, the open interest changed by 51 which increased total open position to 150


On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 34.95, which was -12.75 lower than the previous day. The implied volatity was 30.03, the open interest changed by 39 which increased total open position to 97


On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 47.7, which was -7.60 lower than the previous day. The implied volatity was 33.49, the open interest changed by 49 which increased total open position to 59


On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 55.3, which was -22.95 lower than the previous day. The implied volatity was 35.52, the open interest changed by 5 which increased total open position to 9


On 1 Nov MFSL was trading at 1286.25. The strike last trading price was 78.25, 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 31 Oct MFSL was trading at 1283.00. The strike last trading price was 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, which was 37.90 higher 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 40.35, 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 40.35, 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 40.35, 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 40.35, which was 19.75 higher 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 26 Sept MFSL was trading at 1195.40. The strike last trading price was 20.6, 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 Sept MFSL was trading at 1179.60. The strike last trading price was 20.6, 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 Sept MFSL was trading at 1178.30. The strike last trading price was 20.6, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept MFSL was trading at 1195.95. 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 which decreased total open position to


On 20 Sept MFSL was trading at 1159.10. 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 which decreased total open position to


On 19 Sept MFSL was trading at 1154.50. 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 which decreased total open position to


On 18 Sept MFSL was trading at 1140.55. 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 which decreased total open position to


On 17 Sept MFSL was trading at 1150.15. 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 which decreased total open position to


On 16 Sept MFSL was trading at 1133.55. 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 which decreased total open position to


On 13 Sept MFSL was trading at 1140.40. 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 which decreased total open position to


On 12 Sept MFSL was trading at 1149.50. 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 which decreased total open position to


On 11 Sept MFSL was trading at 1142.80. 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 which decreased total open position to


On 10 Sept MFSL was trading at 1136.20. 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 which decreased total open position to


On 9 Sept MFSL was trading at 1122.55. 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 which decreased total open position to


On 6 Sept MFSL was trading at 1121.70. 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 which decreased total open position to


On 5 Sept MFSL was trading at 1117.25. 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 which decreased total open position to


On 4 Sept MFSL was trading at 1133.30. 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 which decreased total open position to


On 3 Sept MFSL was trading at 1128.30. 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 which decreased total open position to


On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MFSL 28NOV2024 1240 PE
Delta: -0.49
Vega: 0.96
Theta: -0.98
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1232.65 32.45 -19.55 33.50 69 -2 55
13 Nov 1197.55 52 16.00 32.60 16 -9 57
12 Nov 1223.30 36 -10.95 29.90 55 2 70
11 Nov 1208.00 46.95 4.70 29.38 27 -10 70
8 Nov 1219.05 42.25 6.35 30.19 144 8 80
7 Nov 1235.80 35.9 -4.25 32.33 79 -4 77
6 Nov 1228.45 40.15 3.00 32.23 125 35 78
5 Nov 1251.00 37.15 -0.85 34.54 166 7 41
4 Nov 1255.75 38 3.00 36.98 50 14 33
1 Nov 1286.25 35 0.00 41.64 6 2 19
31 Oct 1283.00 35 -7.60 - 15 11 17
30 Oct 1252.80 42.6 5.60 - 18 3 5
29 Oct 1272.60 37 1.50 - 2 0 1
28 Oct 1266.45 35.5 0.00 - 0 0 0
25 Oct 1274.85 35.5 0.00 - 0 1 0
24 Oct 1287.80 35.5 -164.85 - 1 0 0
23 Oct 1271.90 200.35 0.00 - 0 0 0
22 Oct 1170.45 200.35 0.00 - 0 0 0
21 Oct 1193.25 200.35 0.00 - 0 0 0
17 Oct 1173.70 200.35 0.00 - 0 0 0
16 Oct 1196.25 200.35 0.00 - 0 0 0
9 Oct 1189.75 200.35 0.00 - 0 0 0
7 Oct 1151.65 200.35 0.00 - 0 0 0
4 Oct 1160.80 200.35 0.00 - 0 0 0
3 Oct 1169.90 200.35 0.00 - 0 0 0
1 Oct 1185.75 200.35 0.00 - 0 0 0
30 Sept 1191.00 200.35 0.00 - 0 0 0
27 Sept 1182.80 200.35 200.35 - 0 0 0
26 Sept 1195.40 0 0.00 - 0 0 0
25 Sept 1179.60 0 0.00 - 0 0 0
24 Sept 1178.30 0 0.00 - 0 0 0
23 Sept 1195.95 0 0.00 - 0 0 0
20 Sept 1159.10 0 0.00 - 0 0 0
19 Sept 1154.50 0 0.00 - 0 0 0
18 Sept 1140.55 0 0.00 - 0 0 0
17 Sept 1150.15 0 0.00 - 0 0 0
16 Sept 1133.55 0 0.00 - 0 0 0
13 Sept 1140.40 0 0.00 - 0 0 0
12 Sept 1149.50 0 0.00 - 0 0 0
11 Sept 1142.80 0 0.00 - 0 0 0
10 Sept 1136.20 0 0.00 - 0 0 0
9 Sept 1122.55 0 0.00 - 0 0 0
6 Sept 1121.70 0 0.00 - 0 0 0
5 Sept 1117.25 0 0.00 - 0 0 0
4 Sept 1133.30 0 0.00 - 0 0 0
3 Sept 1128.30 0 0.00 - 0 0 0
2 Sept 1114.25 0 - 0 0 0


For Max Financial Serv Ltd - strike price 1240 expiring on 28NOV2024

Delta for 1240 PE is -0.49

Historical price for 1240 PE is as follows

On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 32.45, which was -19.55 lower than the previous day. The implied volatity was 33.50, the open interest changed by -2 which decreased total open position to 55


On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 52, which was 16.00 higher than the previous day. The implied volatity was 32.60, the open interest changed by -9 which decreased total open position to 57


On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 36, which was -10.95 lower than the previous day. The implied volatity was 29.90, the open interest changed by 2 which increased total open position to 70


On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 46.95, which was 4.70 higher than the previous day. The implied volatity was 29.38, the open interest changed by -10 which decreased total open position to 70


On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 42.25, which was 6.35 higher than the previous day. The implied volatity was 30.19, the open interest changed by 8 which increased total open position to 80


On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 35.9, which was -4.25 lower than the previous day. The implied volatity was 32.33, the open interest changed by -4 which decreased total open position to 77


On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 40.15, which was 3.00 higher than the previous day. The implied volatity was 32.23, the open interest changed by 35 which increased total open position to 78


On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 37.15, which was -0.85 lower than the previous day. The implied volatity was 34.54, the open interest changed by 7 which increased total open position to 41


On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 38, which was 3.00 higher than the previous day. The implied volatity was 36.98, the open interest changed by 14 which increased total open position to 33


On 1 Nov MFSL was trading at 1286.25. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 41.64, the open interest changed by 2 which increased total open position to 19


On 31 Oct MFSL was trading at 1283.00. The strike last trading price was 35, which was -7.60 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 42.6, which was 5.60 higher 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 37, which was 1.50 higher 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 35.5, 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 35.5, 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 35.5, which was -164.85 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, which was 200.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept MFSL was trading at 1195.40. 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 which decreased total open position to


On 25 Sept MFSL was trading at 1179.60. 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 which decreased total open position to


On 24 Sept MFSL was trading at 1178.30. 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 which decreased total open position to


On 23 Sept MFSL was trading at 1195.95. 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 which decreased total open position to


On 20 Sept MFSL was trading at 1159.10. 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 which decreased total open position to


On 19 Sept MFSL was trading at 1154.50. 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 which decreased total open position to


On 18 Sept MFSL was trading at 1140.55. 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 which decreased total open position to


On 17 Sept MFSL was trading at 1150.15. 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 which decreased total open position to


On 16 Sept MFSL was trading at 1133.55. 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 which decreased total open position to


On 13 Sept MFSL was trading at 1140.40. 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 which decreased total open position to


On 12 Sept MFSL was trading at 1149.50. 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 which decreased total open position to


On 11 Sept MFSL was trading at 1142.80. 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 which decreased total open position to


On 10 Sept MFSL was trading at 1136.20. 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 which decreased total open position to


On 9 Sept MFSL was trading at 1122.55. 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 which decreased total open position to


On 6 Sept MFSL was trading at 1121.70. 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 which decreased total open position to


On 5 Sept MFSL was trading at 1117.25. 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 which decreased total open position to


On 4 Sept MFSL was trading at 1133.30. 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 which decreased total open position to


On 3 Sept MFSL was trading at 1128.30. 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 which decreased total open position to


On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to