MFSL
Max Financial Serv Ltd
Historical option data for MFSL
21 Nov 2024 04:13 PM IST
| MFSL 28NOV2024 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.24
Theta: -0.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1173.50 | 2 | -2.90 | 35.09 | 481 | -5 | 254 | |||
| 20 Nov | 1189.60 | 4.9 | 0.00 | 34.05 | 1,025 | 60 | 257 | |||
| 19 Nov | 1189.60 | 4.9 | -9.95 | 34.05 | 1,025 | 58 | 257 | |||
| 18 Nov | 1237.65 | 14.85 | 0.25 | 30.26 | 430 | 16 | 198 | |||
| 14 Nov | 1232.65 | 14.6 | 5.25 | 23.97 | 168 | 10 | 180 | |||
| 13 Nov | 1197.55 | 9.35 | -7.15 | 28.82 | 198 | 0 | 183 | |||
| 12 Nov | 1223.30 | 16.5 | 4.40 | 28.08 | 229 | 15 | 204 | |||
| 11 Nov | 1208.00 | 12.1 | -7.40 | 28.56 | 79 | 4 | 190 | |||
| 8 Nov | 1219.05 | 19.5 | -9.60 | 29.41 | 229 | 24 | 185 | |||
|
|
||||||||||
| 7 Nov | 1235.80 | 29.1 | 2.75 | 30.37 | 125 | -3 | 161 | |||
| 6 Nov | 1228.45 | 26.35 | -11.00 | 30.01 | 194 | 12 | 165 | |||
| 5 Nov | 1251.00 | 37.35 | -7.35 | 33.01 | 216 | 91 | 153 | |||
| 4 Nov | 1255.75 | 44.7 | -24.80 | 35.22 | 89 | 38 | 61 | |||
| 1 Nov | 1286.25 | 69.5 | 6.50 | 38.72 | 12 | -1 | 23 | |||
| 31 Oct | 1283.00 | 63 | 7.50 | - | 58 | 5 | 25 | |||
| 30 Oct | 1252.80 | 55.5 | -8.65 | - | 20 | 3 | 17 | |||
| 29 Oct | 1272.60 | 64.15 | 2.00 | - | 6 | 3 | 15 | |||
| 28 Oct | 1266.45 | 62.15 | -2.35 | - | 1 | 5 | 11 | |||
| 25 Oct | 1274.85 | 64.5 | -20.80 | - | 6 | 0 | 6 | |||
| 24 Oct | 1287.80 | 85.3 | 17.95 | - | 5 | -2 | 4 | |||
| 23 Oct | 1271.90 | 67.35 | 17.30 | - | 14 | 6 | 6 | |||
| 22 Oct | 1170.45 | 50.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1193.25 | 50.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1173.70 | 50.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1196.25 | 50.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1189.75 | 50.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1160.80 | 50.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1169.90 | 50.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1185.75 | 50.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1191.00 | 50.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1182.80 | 50.05 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1260 expiring on 28NOV2024
Delta for 1260 CE is 0.08
Historical price for 1260 CE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 2, which was -2.90 lower than the previous day. The implied volatity was 35.09, the open interest changed by -5 which decreased total open position to 254
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 4.9, which was 0.00 lower than the previous day. The implied volatity was 34.05, the open interest changed by 60 which increased total open position to 257
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 4.9, which was -9.95 lower than the previous day. The implied volatity was 34.05, the open interest changed by 58 which increased total open position to 257
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 14.85, which was 0.25 higher than the previous day. The implied volatity was 30.26, the open interest changed by 16 which increased total open position to 198
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 14.6, which was 5.25 higher than the previous day. The implied volatity was 23.97, the open interest changed by 10 which increased total open position to 180
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 9.35, which was -7.15 lower than the previous day. The implied volatity was 28.82, the open interest changed by 0 which decreased total open position to 183
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 16.5, which was 4.40 higher than the previous day. The implied volatity was 28.08, the open interest changed by 15 which increased total open position to 204
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 12.1, which was -7.40 lower than the previous day. The implied volatity was 28.56, the open interest changed by 4 which increased total open position to 190
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 19.5, which was -9.60 lower than the previous day. The implied volatity was 29.41, the open interest changed by 24 which increased total open position to 185
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 29.1, which was 2.75 higher than the previous day. The implied volatity was 30.37, the open interest changed by -3 which decreased total open position to 161
On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 26.35, which was -11.00 lower than the previous day. The implied volatity was 30.01, the open interest changed by 12 which increased total open position to 165
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 37.35, which was -7.35 lower than the previous day. The implied volatity was 33.01, the open interest changed by 91 which increased total open position to 153
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 44.7, which was -24.80 lower than the previous day. The implied volatity was 35.22, the open interest changed by 38 which increased total open position to 61
On 1 Nov MFSL was trading at 1286.25. The strike last trading price was 69.5, which was 6.50 higher than the previous day. The implied volatity was 38.72, the open interest changed by -1 which decreased total open position to 23
On 31 Oct MFSL was trading at 1283.00. The strike last trading price was 63, which was 7.50 higher 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 55.5, which was -8.65 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 64.15, which was 2.00 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 62.15, which was -2.35 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 64.5, which was -20.80 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 85.3, which was 17.95 higher 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 67.35, which was 17.30 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 50.05, 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 50.05, 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 50.05, 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 50.05, 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 50.05, 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 50.05, 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 50.05, 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 50.05, 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 50.05, 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 50.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MFSL 28NOV2024 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 0.29
Theta: -0.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1173.50 | 87.8 | 21.55 | 39.09 | 5 | 0 | 88 |
| 20 Nov | 1189.60 | 66.25 | 0.00 | - | 93 | 1 | 88 |
| 19 Nov | 1189.60 | 66.25 | 28.85 | - | 93 | 1 | 88 |
| 18 Nov | 1237.65 | 37.4 | -6.50 | 28.95 | 16 | -1 | 87 |
| 14 Nov | 1232.65 | 43.9 | -20.10 | 33.75 | 11 | -3 | 88 |
| 13 Nov | 1197.55 | 64 | 3.95 | 29.64 | 3 | 0 | 93 |
| 12 Nov | 1223.30 | 60.05 | 0.00 | 0.00 | 0 | -11 | 0 |
| 11 Nov | 1208.00 | 60.05 | 1.75 | 28.45 | 20 | -11 | 93 |
| 8 Nov | 1219.05 | 58.3 | 11.75 | 33.58 | 82 | 12 | 102 |
| 7 Nov | 1235.80 | 46.55 | -5.35 | 32.31 | 19 | 2 | 90 |
| 6 Nov | 1228.45 | 51.9 | 6.85 | 32.65 | 38 | -2 | 90 |
| 5 Nov | 1251.00 | 45.05 | -1.25 | 32.74 | 54 | -17 | 91 |
| 4 Nov | 1255.75 | 46.3 | 5.30 | 35.89 | 104 | 46 | 107 |
| 1 Nov | 1286.25 | 41 | -1.00 | 40.02 | 3 | 0 | 61 |
| 31 Oct | 1283.00 | 42 | -10.00 | - | 80 | 40 | 61 |
| 30 Oct | 1252.80 | 52 | 7.00 | - | 42 | 7 | 20 |
| 29 Oct | 1272.60 | 45 | -2.25 | - | 23 | 7 | 11 |
| 28 Oct | 1266.45 | 47.25 | 6.15 | - | 1 | 3 | 3 |
| 25 Oct | 1274.85 | 41.1 | 0.00 | - | 0 | 3 | 0 |
| 24 Oct | 1287.80 | 41.1 | -57.80 | - | 4 | 2 | 2 |
| 23 Oct | 1271.90 | 98.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1170.45 | 98.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1193.25 | 98.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1173.70 | 98.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1196.25 | 98.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1189.75 | 98.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1160.80 | 98.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1169.90 | 98.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1185.75 | 98.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1191.00 | 98.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1182.80 | 98.9 | - | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1260 expiring on 28NOV2024
Delta for 1260 PE is -0.90
Historical price for 1260 PE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 87.8, which was 21.55 higher than the previous day. The implied volatity was 39.09, the open interest changed by 0 which decreased total open position to 88
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 66.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 88
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 66.25, which was 28.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 88
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 37.4, which was -6.50 lower than the previous day. The implied volatity was 28.95, the open interest changed by -1 which decreased total open position to 87
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 43.9, which was -20.10 lower than the previous day. The implied volatity was 33.75, the open interest changed by -3 which decreased total open position to 88
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 64, which was 3.95 higher than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 93
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 60.05, which was 1.75 higher than the previous day. The implied volatity was 28.45, the open interest changed by -11 which decreased total open position to 93
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 58.3, which was 11.75 higher than the previous day. The implied volatity was 33.58, the open interest changed by 12 which increased total open position to 102
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 46.55, which was -5.35 lower than the previous day. The implied volatity was 32.31, the open interest changed by 2 which increased total open position to 90
On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 51.9, which was 6.85 higher than the previous day. The implied volatity was 32.65, the open interest changed by -2 which decreased total open position to 90
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 45.05, which was -1.25 lower than the previous day. The implied volatity was 32.74, the open interest changed by -17 which decreased total open position to 91
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 46.3, which was 5.30 higher than the previous day. The implied volatity was 35.89, the open interest changed by 46 which increased total open position to 107
On 1 Nov MFSL was trading at 1286.25. The strike last trading price was 41, which was -1.00 lower than the previous day. The implied volatity was 40.02, the open interest changed by 0 which decreased total open position to 61
On 31 Oct MFSL was trading at 1283.00. The strike last trading price was 42, which was -10.00 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 52, which was 7.00 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 45, which was -2.25 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 47.25, which was 6.15 higher 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 41.1, 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 41.1, which was -57.80 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
