MFSL
Max Financial Serv Ltd
Historical option data for MFSL
21 Nov 2024 04:13 PM IST
| MFSL 28NOV2024 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.15
Theta: -0.47
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1173.50 | 1.2 | -0.70 | 42.01 | 271 | 56 | 512 | |||
| 20 Nov | 1189.60 | 1.9 | 0.00 | 36.29 | 990 | 21 | 455 | |||
| 19 Nov | 1189.60 | 1.9 | -3.45 | 36.29 | 990 | 20 | 455 | |||
| 18 Nov | 1237.65 | 5.35 | -1.15 | 30.44 | 586 | -35 | 437 | |||
| 14 Nov | 1232.65 | 6.5 | 2.30 | 26.63 | 521 | 0 | 441 | |||
| 13 Nov | 1197.55 | 4.2 | -3.00 | 30.56 | 433 | -3 | 439 | |||
| 12 Nov | 1223.30 | 7.2 | 1.75 | 28.58 | 384 | 29 | 444 | |||
| 11 Nov | 1208.00 | 5.45 | -4.75 | 29.57 | 281 | -2 | 415 | |||
| 8 Nov | 1219.05 | 10.2 | -5.65 | 30.41 | 454 | 43 | 418 | |||
| 7 Nov | 1235.80 | 15.85 | 1.65 | 30.59 | 405 | -4 | 377 | |||
| 6 Nov | 1228.45 | 14.2 | -8.00 | 30.25 | 445 | 83 | 380 | |||
| 5 Nov | 1251.00 | 22.2 | -5.75 | 32.95 | 429 | -3 | 297 | |||
| 4 Nov | 1255.75 | 27.95 | -19.05 | 34.88 | 889 | -44 | 306 | |||
| 1 Nov | 1286.25 | 47 | -5.00 | 37.10 | 244 | -16 | 351 | |||
| 31 Oct | 1283.00 | 52 | 13.95 | - | 821 | 190 | 343 | |||
| 30 Oct | 1252.80 | 38.05 | -10.05 | - | 97 | 11 | 154 | |||
| 29 Oct | 1272.60 | 48.1 | 5.05 | - | 134 | 21 | 138 | |||
| 28 Oct | 1266.45 | 43.05 | -3.65 | - | 97 | 51 | 117 | |||
|
|
||||||||||
| 25 Oct | 1274.85 | 46.7 | -6.50 | - | 99 | -10 | 66 | |||
| 24 Oct | 1287.80 | 53.2 | 5.20 | - | 163 | 31 | 76 | |||
| 23 Oct | 1271.90 | 48 | 26.00 | - | 215 | 41 | 46 | |||
| 22 Oct | 1170.45 | 22 | -6.00 | - | 1 | 0 | 5 | |||
| 21 Oct | 1193.25 | 28 | 6.50 | - | 5 | 3 | 5 | |||
| 17 Oct | 1173.70 | 21.5 | -0.90 | - | 1 | 0 | 1 | |||
| 16 Oct | 1196.25 | 22.4 | - | 2 | 1 | 1 | ||||
For Max Financial Serv Ltd - strike price 1300 expiring on 28NOV2024
Delta for 1300 CE is 0.04
Historical price for 1300 CE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 1.2, which was -0.70 lower than the previous day. The implied volatity was 42.01, the open interest changed by 56 which increased total open position to 512
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 36.29, the open interest changed by 21 which increased total open position to 455
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 1.9, which was -3.45 lower than the previous day. The implied volatity was 36.29, the open interest changed by 20 which increased total open position to 455
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 5.35, which was -1.15 lower than the previous day. The implied volatity was 30.44, the open interest changed by -35 which decreased total open position to 437
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 6.5, which was 2.30 higher than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 441
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 4.2, which was -3.00 lower than the previous day. The implied volatity was 30.56, the open interest changed by -3 which decreased total open position to 439
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 7.2, which was 1.75 higher than the previous day. The implied volatity was 28.58, the open interest changed by 29 which increased total open position to 444
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 5.45, which was -4.75 lower than the previous day. The implied volatity was 29.57, the open interest changed by -2 which decreased total open position to 415
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 10.2, which was -5.65 lower than the previous day. The implied volatity was 30.41, the open interest changed by 43 which increased total open position to 418
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 15.85, which was 1.65 higher than the previous day. The implied volatity was 30.59, the open interest changed by -4 which decreased total open position to 377
On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 14.2, which was -8.00 lower than the previous day. The implied volatity was 30.25, the open interest changed by 83 which increased total open position to 380
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 22.2, which was -5.75 lower than the previous day. The implied volatity was 32.95, the open interest changed by -3 which decreased total open position to 297
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 27.95, which was -19.05 lower than the previous day. The implied volatity was 34.88, the open interest changed by -44 which decreased total open position to 306
On 1 Nov MFSL was trading at 1286.25. The strike last trading price was 47, which was -5.00 lower than the previous day. The implied volatity was 37.10, the open interest changed by -16 which decreased total open position to 351
On 31 Oct MFSL was trading at 1283.00. The strike last trading price was 52, which was 13.95 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 38.05, which was -10.05 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 48.1, which was 5.05 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 43.05, which was -3.65 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 46.7, which was -6.50 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 53.2, which was 5.20 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 48, which was 26.00 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 22, which was -6.00 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 28, which was 6.50 higher 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 21.5, which was -0.90 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 22.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MFSL 28NOV2024 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1173.50 | 120 | 23.70 | - | 4 | 0 | 31 |
| 20 Nov | 1189.60 | 96.3 | 0.00 | - | 21 | 0 | 31 |
| 19 Nov | 1189.60 | 96.3 | 31.30 | - | 21 | 0 | 31 |
| 18 Nov | 1237.65 | 65 | -10.00 | 21.31 | 5 | -1 | 31 |
| 14 Nov | 1232.65 | 75 | -9.90 | 38.07 | 4 | -1 | 31 |
| 13 Nov | 1197.55 | 84.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1223.30 | 84.9 | -0.45 | 38.85 | 3 | 1 | 33 |
| 11 Nov | 1208.00 | 85.35 | 0.00 | 0.00 | 0 | -6 | 0 |
| 8 Nov | 1219.05 | 85.35 | 1.45 | 31.66 | 18 | -6 | 32 |
| 7 Nov | 1235.80 | 83.9 | 3.90 | 42.87 | 7 | 3 | 39 |
| 6 Nov | 1228.45 | 80 | 8.95 | 33.81 | 13 | 2 | 36 |
| 5 Nov | 1251.00 | 71.05 | -1.60 | 33.88 | 44 | -1 | 34 |
| 4 Nov | 1255.75 | 72.65 | 11.25 | 38.32 | 25 | -3 | 36 |
| 1 Nov | 1286.25 | 61.4 | 0.40 | 40.66 | 1 | 0 | 39 |
| 31 Oct | 1283.00 | 61 | -10.85 | - | 37 | 14 | 36 |
| 30 Oct | 1252.80 | 71.85 | 4.70 | - | 12 | 5 | 23 |
| 29 Oct | 1272.60 | 67.15 | -5.25 | - | 7 | 3 | 17 |
| 28 Oct | 1266.45 | 72.4 | 2.40 | - | 7 | 3 | 13 |
| 25 Oct | 1274.85 | 70 | 10.00 | - | 14 | 0 | 10 |
| 24 Oct | 1287.80 | 60 | -9.45 | - | 13 | 6 | 9 |
| 23 Oct | 1271.90 | 69.45 | -56.05 | - | 10 | 4 | 4 |
| 22 Oct | 1170.45 | 125.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1193.25 | 125.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1173.70 | 125.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1196.25 | 125.5 | - | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1300 expiring on 28NOV2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 120, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 96.3, 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 31
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 96.3, which was 31.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 65, which was -10.00 lower than the previous day. The implied volatity was 21.31, the open interest changed by -1 which decreased total open position to 31
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 75, which was -9.90 lower than the previous day. The implied volatity was 38.07, the open interest changed by -1 which decreased total open position to 31
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 84.9, 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 12 Nov MFSL was trading at 1223.30. The strike last trading price was 84.9, which was -0.45 lower than the previous day. The implied volatity was 38.85, the open interest changed by 1 which increased total open position to 33
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 85.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 85.35, which was 1.45 higher than the previous day. The implied volatity was 31.66, the open interest changed by -6 which decreased total open position to 32
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 83.9, which was 3.90 higher than the previous day. The implied volatity was 42.87, the open interest changed by 3 which increased total open position to 39
On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 80, which was 8.95 higher than the previous day. The implied volatity was 33.81, the open interest changed by 2 which increased total open position to 36
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 71.05, which was -1.60 lower than the previous day. The implied volatity was 33.88, the open interest changed by -1 which decreased total open position to 34
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 72.65, which was 11.25 higher than the previous day. The implied volatity was 38.32, the open interest changed by -3 which decreased total open position to 36
On 1 Nov MFSL was trading at 1286.25. The strike last trading price was 61.4, which was 0.40 higher than the previous day. The implied volatity was 40.66, the open interest changed by 0 which decreased total open position to 39
On 31 Oct MFSL was trading at 1283.00. The strike last trading price was 61, which was -10.85 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 71.85, which was 4.70 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 67.15, which was -5.25 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 72.4, which was 2.40 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 70, which was 10.00 higher 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 60, which was -9.45 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 69.45, which was -56.05 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 125.5, 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 21 Oct MFSL was trading at 1193.25. The strike last trading price was 125.5, 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 17 Oct MFSL was trading at 1173.70. The strike last trading price was 125.5, 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 16 Oct MFSL was trading at 1196.25. The strike last trading price was 125.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
