MFSL
Max Financial Serv Ltd
Historical option data for MFSL
20 Dec 2024 04:13 PM IST
| MFSL 26DEC2024 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.08
Theta: -0.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1109.20 | 0.65 | -2.65 | 51.17 | 4 | -1 | 145 | |||
| 19 Dec | 1133.90 | 3.3 | 2.20 | 54.06 | 1 | 0 | 146 | |||
| 18 Dec | 1142.40 | 1.1 | -0.50 | 37.06 | 22 | -8 | 146 | |||
| 17 Dec | 1145.50 | 1.6 | -0.35 | 36.18 | 14 | -2 | 154 | |||
| 16 Dec | 1151.20 | 1.95 | 0.25 | 35.31 | 106 | 13 | 156 | |||
| 13 Dec | 1127.85 | 1.7 | 0.00 | 35.30 | 123 | -46 | 144 | |||
| 12 Dec | 1127.10 | 1.7 | -1.55 | 34.21 | 179 | 10 | 177 | |||
| 11 Dec | 1144.90 | 3.25 | -2.75 | 34.00 | 159 | 29 | 170 | |||
| 10 Dec | 1165.25 | 6 | -2.95 | 32.95 | 125 | 16 | 138 | |||
| 9 Dec | 1186.15 | 8.95 | 2.15 | 30.50 | 112 | 23 | 121 | |||
| 6 Dec | 1161.45 | 6.8 | -0.55 | 29.70 | 60 | -24 | 99 | |||
| 5 Dec | 1168.10 | 7.35 | -1.55 | 27.96 | 95 | 13 | 122 | |||
| 4 Dec | 1169.95 | 8.9 | 3.10 | 30.33 | 227 | -6 | 110 | |||
| 3 Dec | 1142.35 | 5.8 | 1.60 | 31.51 | 202 | 29 | 116 | |||
| 2 Dec | 1114.65 | 4.2 | -2.35 | 33.64 | 274 | 20 | 87 | |||
| 29 Nov | 1133.95 | 6.55 | -1.45 | 32.60 | 229 | -25 | 68 | |||
|
|
||||||||||
| 28 Nov | 1140.30 | 8 | -83.45 | 29.77 | 235 | 94 | 94 | |||
| 27 Nov | 1188.05 | 91.45 | 0.00 | 5.27 | 0 | 0 | 0 | |||
| 26 Nov | 1177.90 | 91.45 | 0.00 | 5.54 | 0 | 0 | 0 | |||
| 25 Nov | 1169.80 | 91.45 | 0.00 | 6.22 | 0 | 0 | 0 | |||
| 22 Nov | 1166.45 | 91.45 | 0.00 | 6.03 | 0 | 0 | 0 | |||
| 21 Nov | 1173.50 | 91.45 | 0.00 | 5.49 | 0 | 0 | 0 | |||
| 20 Nov | 1189.60 | 91.45 | 0.00 | 4.18 | 0 | 0 | 0 | |||
| 19 Nov | 1189.60 | 91.45 | 0.00 | 4.18 | 0 | 0 | 0 | |||
| 18 Nov | 1237.65 | 91.45 | 0.00 | 1.09 | 0 | 0 | 0 | |||
| 14 Nov | 1232.65 | 91.45 | 0.00 | 1.23 | 0 | 0 | 0 | |||
| 13 Nov | 1197.55 | 91.45 | 0.00 | 2.96 | 0 | 0 | 0 | |||
| 12 Nov | 1223.30 | 91.45 | 0.00 | 1.47 | 0 | 0 | 0 | |||
| 11 Nov | 1208.00 | 91.45 | 0.00 | 2.48 | 0 | 0 | 0 | |||
| 8 Nov | 1219.05 | 91.45 | 0.00 | 1.51 | 0 | 0 | 0 | |||
| 7 Nov | 1235.80 | 91.45 | 0.00 | 0.62 | 0 | 0 | 0 | |||
| 6 Nov | 1228.45 | 91.45 | 0.00 | 0.96 | 0 | 0 | 0 | |||
| 4 Nov | 1255.75 | 91.45 | -21.50 | - | 0 | 0 | 0 | |||
| 1 Nov | 1286.25 | 112.95 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1260 expiring on 26DEC2024
Delta for 1260 CE is 0.02
Historical price for 1260 CE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 0.65, which was -2.65 lower than the previous day. The implied volatity was 51.17, the open interest changed by -1 which decreased total open position to 145
On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 3.3, which was 2.20 higher than the previous day. The implied volatity was 54.06, the open interest changed by 0 which decreased total open position to 146
On 18 Dec MFSL was trading at 1142.40. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was 37.06, the open interest changed by -8 which decreased total open position to 146
On 17 Dec MFSL was trading at 1145.50. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 36.18, the open interest changed by -2 which decreased total open position to 154
On 16 Dec MFSL was trading at 1151.20. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was 35.31, the open interest changed by 13 which increased total open position to 156
On 13 Dec MFSL was trading at 1127.85. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 35.30, the open interest changed by -46 which decreased total open position to 144
On 12 Dec MFSL was trading at 1127.10. The strike last trading price was 1.7, which was -1.55 lower than the previous day. The implied volatity was 34.21, the open interest changed by 10 which increased total open position to 177
On 11 Dec MFSL was trading at 1144.90. The strike last trading price was 3.25, which was -2.75 lower than the previous day. The implied volatity was 34.00, the open interest changed by 29 which increased total open position to 170
On 10 Dec MFSL was trading at 1165.25. The strike last trading price was 6, which was -2.95 lower than the previous day. The implied volatity was 32.95, the open interest changed by 16 which increased total open position to 138
On 9 Dec MFSL was trading at 1186.15. The strike last trading price was 8.95, which was 2.15 higher than the previous day. The implied volatity was 30.50, the open interest changed by 23 which increased total open position to 121
On 6 Dec MFSL was trading at 1161.45. The strike last trading price was 6.8, which was -0.55 lower than the previous day. The implied volatity was 29.70, the open interest changed by -24 which decreased total open position to 99
On 5 Dec MFSL was trading at 1168.10. The strike last trading price was 7.35, which was -1.55 lower than the previous day. The implied volatity was 27.96, the open interest changed by 13 which increased total open position to 122
On 4 Dec MFSL was trading at 1169.95. The strike last trading price was 8.9, which was 3.10 higher than the previous day. The implied volatity was 30.33, the open interest changed by -6 which decreased total open position to 110
On 3 Dec MFSL was trading at 1142.35. The strike last trading price was 5.8, which was 1.60 higher than the previous day. The implied volatity was 31.51, the open interest changed by 29 which increased total open position to 116
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 4.2, which was -2.35 lower than the previous day. The implied volatity was 33.64, the open interest changed by 20 which increased total open position to 87
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 6.55, which was -1.45 lower than the previous day. The implied volatity was 32.60, the open interest changed by -25 which decreased total open position to 68
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 8, which was -83.45 lower than the previous day. The implied volatity was 29.77, the open interest changed by 94 which increased total open position to 94
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 91.45, which was 0.00 lower than the previous day. The implied volatity was 5.27, 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 91.45, which was 0.00 lower than the previous day. The implied volatity was 5.54, 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 91.45, which was 0.00 lower than the previous day. The implied volatity was 6.22, 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 91.45, which was 0.00 lower than the previous day. The implied volatity was 6.03, 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 91.45, which was 0.00 lower than the previous day. The implied volatity was 5.49, 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 91.45, which was 0.00 lower than the previous day. The implied volatity was 4.18, 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 91.45, which was 0.00 lower than the previous day. The implied volatity was 4.18, 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 91.45, which was 0.00 lower than the previous day. The implied volatity was 1.09, 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 91.45, which was 0.00 lower than the previous day. The implied volatity was 1.23, 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 91.45, which was 0.00 lower than the previous day. The implied volatity was 2.96, 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 91.45, which was 0.00 lower than the previous day. The implied volatity was 1.47, 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 91.45, which was 0.00 lower than the previous day. The implied volatity was 2.48, 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 91.45, which was 0.00 lower than the previous day. The implied volatity was 1.51, 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 91.45, which was 0.00 lower than the previous day. The implied volatity was 0.62, 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 91.45, 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 4 Nov MFSL was trading at 1255.75. The strike last trading price was 91.45, which was -21.50 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 112.95, 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 1260 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 | 128.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1133.90 | 128.9 | 30.95 | 56.98 | 3 | 0 | 8 |
| 18 Dec | 1142.40 | 97.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1145.50 | 97.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1151.20 | 97.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1127.85 | 97.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1127.10 | 97.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1144.90 | 97.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1165.25 | 97.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1186.15 | 97.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1161.45 | 97.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1168.10 | 97.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 1169.95 | 97.95 | -23.85 | 38.58 | 6 | 0 | 7 |
| 3 Dec | 1142.35 | 121.8 | -19.75 | 40.69 | 1 | 0 | 8 |
| 2 Dec | 1114.65 | 141.55 | 37.20 | 33.86 | 2 | 0 | 8 |
| 29 Nov | 1133.95 | 104.35 | 0.00 | 0.00 | 0 | 8 | 0 |
| 28 Nov | 1140.30 | 104.35 | 49.90 | 24.04 | 8 | 6 | 6 |
| 27 Nov | 1188.05 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1177.90 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1169.80 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1166.45 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1173.50 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1189.60 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1189.60 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1237.65 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1232.65 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1197.55 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1223.30 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1208.00 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1219.05 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1235.80 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1228.45 | 54.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1255.75 | 54.45 | 52.15 | 0.59 | 0 | 0 | 0 |
| 1 Nov | 1286.25 | 2.3 | 2.65 | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1260 expiring on 26DEC2024
Delta for 1260 PE is 0.00
Historical price for 1260 PE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 128.9, 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 128.9, which was 30.95 higher than the previous day. The implied volatity was 56.98, the open interest changed by 0 which decreased total open position to 8
On 18 Dec MFSL was trading at 1142.40. The strike last trading price was 97.95, 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 97.95, 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 97.95, 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 97.95, 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 12 Dec MFSL was trading at 1127.10. The strike last trading price was 97.95, 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 97.95, 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 10 Dec MFSL was trading at 1165.25. The strike last trading price was 97.95, 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 97.95, 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 97.95, 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 97.95, 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 4 Dec MFSL was trading at 1169.95. The strike last trading price was 97.95, which was -23.85 lower than the previous day. The implied volatity was 38.58, the open interest changed by 0 which decreased total open position to 7
On 3 Dec MFSL was trading at 1142.35. The strike last trading price was 121.8, which was -19.75 lower than the previous day. The implied volatity was 40.69, the open interest changed by 0 which decreased total open position to 8
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 141.55, which was 37.20 higher than the previous day. The implied volatity was 33.86, the open interest changed by 0 which decreased total open position to 8
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 104.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 104.35, which was 49.90 higher than the previous day. The implied volatity was 24.04, the open interest changed by 6 which increased total open position to 6
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 54.45, 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 26 Nov MFSL was trading at 1177.90. The strike last trading price was 54.45, 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 25 Nov MFSL was trading at 1169.80. The strike last trading price was 54.45, 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 22 Nov MFSL was trading at 1166.45. The strike last trading price was 54.45, 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 21 Nov MFSL was trading at 1173.50. The strike last trading price was 54.45, 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 20 Nov MFSL was trading at 1189.60. The strike last trading price was 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 8 Nov MFSL was trading at 1219.05. The strike last trading price was 54.45, 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 7 Nov MFSL was trading at 1235.80. The strike last trading price was 54.45, 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 6 Nov MFSL was trading at 1228.45. The strike last trading price was 54.45, 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 4 Nov MFSL was trading at 1255.75. The strike last trading price was 54.45, which was 52.15 higher than the previous day. The implied volatity was 0.59, 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 2.3, which was lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
