`
[--[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 1260 CE
Delta: 0.37
Vega: 0.92
Theta: -0.91
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 0.37

Historical price for 1260 CE is as follows

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: -0.58
Vega: 0.94
Theta: -0.93
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.58

Historical price for 1260 PE is as follows

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