MFSL
Max Financial Serv Ltd
Historical option data for MFSL
20 Dec 2024 04:13 PM IST
| MFSL 26DEC2024 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1109.20 | 0.2 | -0.10 | - | 64 | -7 | 381 | |||
| 19 Dec | 1133.90 | 0.3 | -0.05 | 43.40 | 66 | -7 | 388 | |||
| 18 Dec | 1142.40 | 0.35 | -0.35 | 38.97 | 25 | -3 | 396 | |||
| 17 Dec | 1145.50 | 0.7 | -0.05 | 39.46 | 46 | -15 | 413 | |||
| 16 Dec | 1151.20 | 0.75 | 0.15 | 37.44 | 180 | -7 | 428 | |||
| 13 Dec | 1127.85 | 0.6 | -0.20 | 36.10 | 114 | 9 | 431 | |||
| 12 Dec | 1127.10 | 0.8 | -0.60 | 36.55 | 232 | -52 | 421 | |||
| 11 Dec | 1144.90 | 1.4 | -1.15 | 35.33 | 385 | -109 | 474 | |||
| 10 Dec | 1165.25 | 2.55 | -1.25 | 33.65 | 512 | 34 | 585 | |||
| 9 Dec | 1186.15 | 3.8 | 0.80 | 30.99 | 361 | 35 | 552 | |||
| 6 Dec | 1161.45 | 3 | -0.60 | 30.42 | 347 | 26 | 517 | |||
| 5 Dec | 1168.10 | 3.6 | -0.60 | 29.55 | 472 | -8 | 495 | |||
| 4 Dec | 1169.95 | 4.2 | 1.45 | 30.89 | 667 | 27 | 507 | |||
| 3 Dec | 1142.35 | 2.75 | 0.65 | 32.18 | 286 | -24 | 479 | |||
| 2 Dec | 1114.65 | 2.1 | -1.50 | 34.48 | 906 | 249 | 505 | |||
| 29 Nov | 1133.95 | 3.6 | -1.00 | 33.69 | 447 | -15 | 254 | |||
| 28 Nov | 1140.30 | 4.6 | -7.60 | 31.39 | 703 | 116 | 267 | |||
|
|
||||||||||
| 27 Nov | 1188.05 | 12.2 | 0.70 | 34.16 | 357 | 71 | 150 | |||
| 26 Nov | 1177.90 | 11.5 | 3.45 | 35.63 | 89 | 46 | 79 | |||
| 25 Nov | 1169.80 | 8.05 | -0.85 | 31.28 | 3 | 9 | 32 | |||
| 22 Nov | 1166.45 | 8.9 | -2.30 | 31.27 | 9 | 4 | 27 | |||
| 21 Nov | 1173.50 | 11.2 | -2.70 | 31.89 | 13 | 8 | 25 | |||
| 20 Nov | 1189.60 | 13.9 | 0.00 | 30.36 | 16 | 8 | 17 | |||
| 19 Nov | 1189.60 | 13.9 | -12.95 | 30.36 | 16 | 8 | 17 | |||
| 18 Nov | 1237.65 | 26.85 | 4.45 | 30.26 | 2 | 1 | 8 | |||
| 14 Nov | 1232.65 | 22.4 | -48.85 | 25.16 | 14 | 6 | 7 | |||
| 12 Nov | 1223.30 | 71.25 | 0.00 | 4.02 | 0 | 0 | 0 | |||
| 11 Nov | 1208.00 | 71.25 | 0.00 | 4.84 | 0 | 0 | 0 | |||
| 8 Nov | 1219.05 | 71.25 | 0.00 | 3.95 | 0 | 0 | 0 | |||
| 7 Nov | 1235.80 | 71.25 | 0.00 | 2.76 | 0 | 0 | 0 | |||
| 6 Nov | 1228.45 | 71.25 | 0.00 | 3.24 | 0 | 0 | 0 | |||
| 4 Nov | 1255.75 | 71.25 | 0.00 | 2.00 | 0 | 0 | 0 | |||
| 1 Nov | 1286.25 | 71.25 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1300 expiring on 26DEC2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 381
On 19 Dec MFSL was trading at 1133.90. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 43.40, the open interest changed by -7 which decreased total open position to 388
On 18 Dec MFSL was trading at 1142.40. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 38.97, the open interest changed by -3 which decreased total open position to 396
On 17 Dec MFSL was trading at 1145.50. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 39.46, the open interest changed by -15 which decreased total open position to 413
On 16 Dec MFSL was trading at 1151.20. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 37.44, the open interest changed by -7 which decreased total open position to 428
On 13 Dec MFSL was trading at 1127.85. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 36.10, the open interest changed by 9 which increased total open position to 431
On 12 Dec MFSL was trading at 1127.10. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was 36.55, the open interest changed by -52 which decreased total open position to 421
On 11 Dec MFSL was trading at 1144.90. The strike last trading price was 1.4, which was -1.15 lower than the previous day. The implied volatity was 35.33, the open interest changed by -109 which decreased total open position to 474
On 10 Dec MFSL was trading at 1165.25. The strike last trading price was 2.55, which was -1.25 lower than the previous day. The implied volatity was 33.65, the open interest changed by 34 which increased total open position to 585
On 9 Dec MFSL was trading at 1186.15. The strike last trading price was 3.8, which was 0.80 higher than the previous day. The implied volatity was 30.99, the open interest changed by 35 which increased total open position to 552
On 6 Dec MFSL was trading at 1161.45. The strike last trading price was 3, which was -0.60 lower than the previous day. The implied volatity was 30.42, the open interest changed by 26 which increased total open position to 517
On 5 Dec MFSL was trading at 1168.10. The strike last trading price was 3.6, which was -0.60 lower than the previous day. The implied volatity was 29.55, the open interest changed by -8 which decreased total open position to 495
On 4 Dec MFSL was trading at 1169.95. The strike last trading price was 4.2, which was 1.45 higher than the previous day. The implied volatity was 30.89, the open interest changed by 27 which increased total open position to 507
On 3 Dec MFSL was trading at 1142.35. The strike last trading price was 2.75, which was 0.65 higher than the previous day. The implied volatity was 32.18, the open interest changed by -24 which decreased total open position to 479
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 2.1, which was -1.50 lower than the previous day. The implied volatity was 34.48, the open interest changed by 249 which increased total open position to 505
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 3.6, which was -1.00 lower than the previous day. The implied volatity was 33.69, the open interest changed by -15 which decreased total open position to 254
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 4.6, which was -7.60 lower than the previous day. The implied volatity was 31.39, the open interest changed by 116 which increased total open position to 267
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 12.2, which was 0.70 higher than the previous day. The implied volatity was 34.16, the open interest changed by 71 which increased total open position to 150
On 26 Nov MFSL was trading at 1177.90. The strike last trading price was 11.5, which was 3.45 higher than the previous day. The implied volatity was 35.63, the open interest changed by 46 which increased total open position to 79
On 25 Nov MFSL was trading at 1169.80. The strike last trading price was 8.05, which was -0.85 lower than the previous day. The implied volatity was 31.28, the open interest changed by 9 which increased total open position to 32
On 22 Nov MFSL was trading at 1166.45. The strike last trading price was 8.9, which was -2.30 lower than the previous day. The implied volatity was 31.27, the open interest changed by 4 which increased total open position to 27
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 11.2, which was -2.70 lower than the previous day. The implied volatity was 31.89, the open interest changed by 8 which increased total open position to 25
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was 30.36, the open interest changed by 8 which increased total open position to 17
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 13.9, which was -12.95 lower than the previous day. The implied volatity was 30.36, the open interest changed by 8 which increased total open position to 17
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 26.85, which was 4.45 higher than the previous day. The implied volatity was 30.26, the open interest changed by 1 which increased total open position to 8
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 22.4, which was -48.85 lower than the previous day. The implied volatity was 25.16, the open interest changed by 6 which increased total open position to 7
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 71.25, which was 0.00 lower than the previous day. The implied volatity was 4.02, 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 71.25, which was 0.00 lower than the previous day. The implied volatity was 4.84, 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 71.25, which was 0.00 lower than the previous day. The implied volatity was 3.95, 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 71.25, which was 0.00 lower than the previous day. The implied volatity was 2.76, 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 71.25, which was 0.00 lower than the previous day. The implied volatity was 3.24, 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 71.25, which was 0.00 lower than the previous day. The implied volatity was 2.00, 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 71.25, 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 1300 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 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1133.90 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1142.40 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1145.50 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1151.20 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1127.85 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1127.10 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1144.90 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1165.25 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1186.15 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1161.45 | 125 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Dec | 1168.10 | 125 | -28.55 | 36.21 | 1 | 0 | 8 |
| 4 Dec | 1169.95 | 153.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1142.35 | 153.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1114.65 | 153.55 | 0.00 | 0.00 | 0 | 3 | 0 |
| 29 Nov | 1133.95 | 153.55 | -29.45 | - | 3 | 0 | 5 |
| 28 Nov | 1140.30 | 183 | 69.00 | 72.42 | 1 | 0 | 4 |
| 27 Nov | 1188.05 | 114 | -14.00 | 29.73 | 3 | 0 | 1 |
| 26 Nov | 1177.90 | 128 | 54.15 | 41.36 | 1 | 0 | 0 |
| 25 Nov | 1169.80 | 73.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1166.45 | 73.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1173.50 | 73.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1189.60 | 73.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1189.60 | 73.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1237.65 | 73.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1232.65 | 73.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1223.30 | 73.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1208.00 | 73.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1219.05 | 73.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1235.80 | 73.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1228.45 | 73.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1255.75 | 73.85 | 73.85 | - | 0 | 0 | 0 |
| 1 Nov | 1286.25 | 0 | 0.42 | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1300 expiring on 26DEC2024
Delta for 1300 PE is 0.00
Historical price for 1300 PE is as follows
On 20 Dec MFSL was trading at 1109.20. The strike last trading price was 125, 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 125, 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 18 Dec MFSL was trading at 1142.40. The strike last trading price was 125, 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 125, 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 125, 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 125, 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 125, 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 125, 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 125, 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 125, 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 125, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec MFSL was trading at 1168.10. The strike last trading price was 125, which was -28.55 lower than the previous day. The implied volatity was 36.21, the open interest changed by 0 which decreased total open position to 8
On 4 Dec MFSL was trading at 1169.95. The strike last trading price was 153.55, 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 3 Dec MFSL was trading at 1142.35. The strike last trading price was 153.55, 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 2 Dec MFSL was trading at 1114.65. The strike last trading price was 153.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 153.55, which was -29.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 183, which was 69.00 higher than the previous day. The implied volatity was 72.42, the open interest changed by 0 which decreased total open position to 4
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 114, which was -14.00 lower than the previous day. The implied volatity was 29.73, the open interest changed by 0 which decreased total open position to 1
On 26 Nov MFSL was trading at 1177.90. The strike last trading price was 128, which was 54.15 higher than the previous day. The implied volatity was 41.36, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, which was 73.85 higher 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 0, which was lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
