MFSL
Max Financial Serv Ltd
Historical option data for MFSL
21 Nov 2024 04:13 PM IST
| MFSL 28NOV2024 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.11
Theta: -0.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1173.50 | 0.85 | -0.40 | 44.28 | 41 | -17 | 89 | |||
| 20 Nov | 1189.60 | 1.25 | 0.00 | 37.65 | 240 | -17 | 106 | |||
| 19 Nov | 1189.60 | 1.25 | -1.90 | 37.65 | 240 | -17 | 106 | |||
| 18 Nov | 1237.65 | 3.15 | -0.30 | 31.04 | 95 | 42 | 125 | |||
| 14 Nov | 1232.65 | 3.45 | 0.80 | 26.09 | 29 | 5 | 82 | |||
| 13 Nov | 1197.55 | 2.65 | -1.65 | 31.01 | 47 | 16 | 77 | |||
| 12 Nov | 1223.30 | 4.3 | 0.30 | 28.65 | 63 | 15 | 64 | |||
| 11 Nov | 1208.00 | 4 | -2.50 | 30.99 | 58 | 5 | 48 | |||
| 8 Nov | 1219.05 | 6.5 | -4.55 | 29.82 | 47 | 11 | 41 | |||
| 7 Nov | 1235.80 | 11.05 | 0.55 | 30.38 | 39 | 2 | 30 | |||
| 6 Nov | 1228.45 | 10.5 | -6.30 | 30.82 | 38 | 12 | 28 | |||
| 5 Nov | 1251.00 | 16.8 | -6.65 | 33.07 | 23 | 2 | 13 | |||
| 4 Nov | 1255.75 | 23.45 | -13.10 | 36.39 | 15 | 0 | 12 | |||
| 1 Nov | 1286.25 | 36.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1283.00 | 36.55 | 6.55 | - | 1 | 0 | 12 | |||
| 30 Oct | 1252.80 | 30 | -6.00 | - | 8 | 3 | 9 | |||
| 29 Oct | 1272.60 | 36 | -1.25 | - | 2 | 1 | 5 | |||
| 28 Oct | 1266.45 | 37.25 | 15.25 | - | 2 | 4 | 4 | |||
| 25 Oct | 1274.85 | 22 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1287.80 | 22 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1271.90 | 22 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1170.45 | 22 | 0.00 | - | 0 | 3 | 0 | |||
| 21 Oct | 1193.25 | 22 | 22.00 | - | 3 | 2 | 2 | |||
| 26 Sept | 1195.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1179.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1178.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 1195.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 1159.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1154.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1140.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Sept | 1150.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1133.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1140.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1149.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1142.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1136.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1122.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1121.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1133.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1128.30 | 0 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1320 expiring on 28NOV2024
Delta for 1320 CE is 0.03
Historical price for 1320 CE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 44.28, the open interest changed by -17 which decreased total open position to 89
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 37.65, the open interest changed by -17 which decreased total open position to 106
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 1.25, which was -1.90 lower than the previous day. The implied volatity was 37.65, the open interest changed by -17 which decreased total open position to 106
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 3.15, which was -0.30 lower than the previous day. The implied volatity was 31.04, the open interest changed by 42 which increased total open position to 125
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 3.45, which was 0.80 higher than the previous day. The implied volatity was 26.09, the open interest changed by 5 which increased total open position to 82
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 2.65, which was -1.65 lower than the previous day. The implied volatity was 31.01, the open interest changed by 16 which increased total open position to 77
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 4.3, which was 0.30 higher than the previous day. The implied volatity was 28.65, the open interest changed by 15 which increased total open position to 64
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 4, which was -2.50 lower than the previous day. The implied volatity was 30.99, the open interest changed by 5 which increased total open position to 48
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 6.5, which was -4.55 lower than the previous day. The implied volatity was 29.82, the open interest changed by 11 which increased total open position to 41
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 11.05, which was 0.55 higher than the previous day. The implied volatity was 30.38, the open interest changed by 2 which increased total open position to 30
On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 10.5, which was -6.30 lower than the previous day. The implied volatity was 30.82, the open interest changed by 12 which increased total open position to 28
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 16.8, which was -6.65 lower than the previous day. The implied volatity was 33.07, the open interest changed by 2 which increased total open position to 13
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 23.45, which was -13.10 lower than the previous day. The implied volatity was 36.39, the open interest changed by 0 which decreased total open position to 12
On 1 Nov MFSL was trading at 1286.25. The strike last trading price was 36.55, 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 31 Oct MFSL was trading at 1283.00. The strike last trading price was 36.55, which was 6.55 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 30, 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 29 Oct MFSL was trading at 1272.60. The strike last trading price was 36, which was -1.25 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 37.25, which was 15.25 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 22, 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 22, 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 23 Oct MFSL was trading at 1271.90. The strike last trading price was 22, 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 22, 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 22, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MFSL was trading at 1195.40. The strike last trading price was 0, 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 25 Sept MFSL was trading at 1179.60. The strike last trading price was 0, 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 Sept MFSL was trading at 1178.30. The strike last trading price was 0, 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 23 Sept MFSL was trading at 1195.95. The strike last trading price was 0, 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 20 Sept MFSL was trading at 1159.10. The strike last trading price was 0, 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 19 Sept MFSL was trading at 1154.50. The strike last trading price was 0, 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 18 Sept MFSL was trading at 1140.55. The strike last trading price was 0, 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 Sept MFSL was trading at 1150.15. The strike last trading price was 0, 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 Sept MFSL was trading at 1133.55. The strike last trading price was 0, 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 13 Sept MFSL was trading at 1140.40. The strike last trading price was 0, 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 12 Sept MFSL was trading at 1149.50. The strike last trading price was 0, 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 11 Sept MFSL was trading at 1142.80. The strike last trading price was 0, 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 10 Sept MFSL was trading at 1136.20. The strike last trading price was 0, 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 Sept MFSL was trading at 1122.55. The strike last trading price was 0, 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 6 Sept MFSL was trading at 1121.70. The strike last trading price was 0, 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 Sept MFSL was trading at 1133.30. The strike last trading price was 0, 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 Sept MFSL was trading at 1128.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MFSL 28NOV2024 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1173.50 | 116.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1189.60 | 116.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1189.60 | 116.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1237.65 | 116.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1232.65 | 116.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1197.55 | 116.4 | 18.50 | 30.91 | 1 | 0 | 3 |
| 12 Nov | 1223.30 | 97.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1208.00 | 97.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1219.05 | 97.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1235.80 | 97.9 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Nov | 1228.45 | 97.9 | 16.55 | 36.65 | 1 | 0 | 4 |
| 5 Nov | 1251.00 | 81.35 | -187.75 | 30.03 | 7 | 5 | 5 |
| 4 Nov | 1255.75 | 269.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1286.25 | 269.1 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1283.00 | 269.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1252.80 | 269.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1272.60 | 269.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1266.45 | 269.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1274.85 | 269.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1287.80 | 269.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1271.90 | 269.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1170.45 | 269.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1193.25 | 269.1 | 269.10 | - | 0 | 0 | 0 |
| 26 Sept | 1195.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1179.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 1178.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 1195.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 1159.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1154.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1140.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1150.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1133.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1140.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1149.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1142.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1136.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1122.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1121.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1133.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1128.30 | 0 | - | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1320 expiring on 28NOV2024
Delta for 1320 PE is 0.00
Historical price for 1320 PE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 116.4, 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 20 Nov MFSL was trading at 1189.60. The strike last trading price was 116.4, 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 Nov MFSL was trading at 1189.60. The strike last trading price was 116.4, 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 Nov MFSL was trading at 1237.65. The strike last trading price was 116.4, 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 14 Nov MFSL was trading at 1232.65. The strike last trading price was 116.4, 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 Nov MFSL was trading at 1197.55. The strike last trading price was 116.4, which was 18.50 higher than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 3
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 97.9, 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 11 Nov MFSL was trading at 1208.00. The strike last trading price was 97.9, 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 8 Nov MFSL was trading at 1219.05. The strike last trading price was 97.9, 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 7 Nov MFSL was trading at 1235.80. The strike last trading price was 97.9, 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 6 Nov MFSL was trading at 1228.45. The strike last trading price was 97.9, which was 16.55 higher than the previous day. The implied volatity was 36.65, the open interest changed by 0 which decreased total open position to 4
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 81.35, which was -187.75 lower than the previous day. The implied volatity was 30.03, the open interest changed by 5 which increased total open position to 5
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 269.1, 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 1 Nov MFSL was trading at 1286.25. The strike last trading price was 269.1, 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 31 Oct MFSL was trading at 1283.00. The strike last trading price was 269.1, 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 30 Oct MFSL was trading at 1252.80. The strike last trading price was 269.1, 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 29 Oct MFSL was trading at 1272.60. The strike last trading price was 269.1, 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 28 Oct MFSL was trading at 1266.45. The strike last trading price was 269.1, 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 25 Oct MFSL was trading at 1274.85. The strike last trading price was 269.1, 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 269.1, 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 23 Oct MFSL was trading at 1271.90. The strike last trading price was 269.1, 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 22 Oct MFSL was trading at 1170.45. The strike last trading price was 269.1, 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 21 Oct MFSL was trading at 1193.25. The strike last trading price was 269.1, which was 269.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MFSL was trading at 1195.40. The strike last trading price was 0, 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 25 Sept MFSL was trading at 1179.60. The strike last trading price was 0, 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 Sept MFSL was trading at 1178.30. The strike last trading price was 0, 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 23 Sept MFSL was trading at 1195.95. The strike last trading price was 0, 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 20 Sept MFSL was trading at 1159.10. The strike last trading price was 0, 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 19 Sept MFSL was trading at 1154.50. The strike last trading price was 0, 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 18 Sept MFSL was trading at 1140.55. The strike last trading price was 0, 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 Sept MFSL was trading at 1150.15. The strike last trading price was 0, 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 Sept MFSL was trading at 1133.55. The strike last trading price was 0, 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 13 Sept MFSL was trading at 1140.40. The strike last trading price was 0, 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 12 Sept MFSL was trading at 1149.50. The strike last trading price was 0, 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 11 Sept MFSL was trading at 1142.80. The strike last trading price was 0, 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 10 Sept MFSL was trading at 1136.20. The strike last trading price was 0, 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 Sept MFSL was trading at 1122.55. The strike last trading price was 0, 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 6 Sept MFSL was trading at 1121.70. The strike last trading price was 0, 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 Sept MFSL was trading at 1133.30. The strike last trading price was 0, 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 Sept MFSL was trading at 1128.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
