MFSL
Max Financial Serv Ltd
Historical option data for MFSL
03 Dec 2024 04:13 PM IST
| MFSL 26DEC2024 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.30
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1142.35 | 1.9 | 0.45 | 32.62 | 309 | 102 | 221 | |||
| 2 Dec | 1114.65 | 1.45 | -1.40 | 34.79 | 216 | 54 | 123 | |||
| 29 Nov | 1133.95 | 2.85 | -0.45 | 34.72 | 215 | 49 | 69 | |||
| 28 Nov | 1140.30 | 3.3 | -43.45 | 31.91 | 47 | 20 | 20 | |||
| 27 Nov | 1188.05 | 46.75 | 0.00 | 9.26 | 0 | 0 | 0 | |||
| 26 Nov | 1177.90 | 46.75 | 0.00 | 9.47 | 0 | 0 | 0 | |||
| 12 Nov | 1223.30 | 46.75 | 0.00 | 5.11 | 0 | 0 | 0 | |||
| 7 Nov | 1235.80 | 46.75 | 0.00 | 3.90 | 0 | 0 | 0 | |||
| 6 Nov | 1228.45 | 46.75 | 0.00 | 4.33 | 0 | 0 | 0 | |||
| 4 Nov | 1255.75 | 46.75 | 0.00 | 3.11 | 0 | 0 | 0 | |||
| 1 Nov | 1286.25 | 46.75 | 0.00 | 1.04 | 0 | 0 | 0 | |||
| 31 Oct | 1283.00 | 46.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1252.80 | 46.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1272.60 | 46.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1266.45 | 46.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1274.85 | 46.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1287.80 | 46.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1271.90 | 46.75 | 46.75 | - | 0 | 0 | 0 | |||
| 22 Oct | 1170.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1193.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1196.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1173.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1196.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1183.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1199.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 1185.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1183.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1189.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1154.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1151.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1160.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1169.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1185.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1191.00 | 0 | - | 0 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1320 expiring on 26DEC2024
Delta for 1320 CE is 0.05
Historical price for 1320 CE is as follows
On 3 Dec MFSL was trading at 1142.35. The strike last trading price was 1.9, which was 0.45 higher than the previous day. The implied volatity was 32.62, the open interest changed by 102 which increased total open position to 221
On 2 Dec MFSL was trading at 1114.65. The strike last trading price was 1.45, which was -1.40 lower than the previous day. The implied volatity was 34.79, the open interest changed by 54 which increased total open position to 123
On 29 Nov MFSL was trading at 1133.95. The strike last trading price was 2.85, which was -0.45 lower than the previous day. The implied volatity was 34.72, the open interest changed by 49 which increased total open position to 69
On 28 Nov MFSL was trading at 1140.30. The strike last trading price was 3.3, which was -43.45 lower than the previous day. The implied volatity was 31.91, the open interest changed by 20 which increased total open position to 20
On 27 Nov MFSL was trading at 1188.05. The strike last trading price was 46.75, which was 0.00 lower than the previous day. The implied volatity was 9.26, the open interest changed by 0 which decreased total open position to 0
On 26 Nov MFSL was trading at 1177.90. The strike last trading price was 46.75, which was 0.00 lower than the previous day. The implied volatity was 9.47, 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 46.75, which was 0.00 lower than the previous day. The implied volatity was 5.11, 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 46.75, which was 0.00 lower than the previous day. The implied volatity was 3.90, 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 46.75, which was 0.00 lower than the previous day. The implied volatity was 4.33, 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 46.75, which was 0.00 lower than the previous day. The implied volatity was 3.11, 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 46.75, which was 0.00 lower than the previous day. The implied volatity was 1.04, 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 46.75, which was 46.75 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 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 21 Oct MFSL was trading at 1193.25. 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 Oct MFSL was trading at 1196.65. 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 Oct MFSL was trading at 1173.70. 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 16 Oct MFSL was trading at 1196.25. 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 15 Oct MFSL was trading at 1183.85. 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 14 Oct MFSL was trading at 1199.10. 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 11 Oct MFSL was trading at 1185.55. 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 10 Oct MFSL was trading at 1183.75. 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 Oct MFSL was trading at 1189.75. 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 8 Oct MFSL was trading at 1154.10. 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 7 Oct MFSL was trading at 1151.65. 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 Oct MFSL was trading at 1160.80. 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 3 Oct MFSL was trading at 1169.90. 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 1 Oct MFSL was trading at 1185.75. 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 30 Sept MFSL was trading at 1191.00. 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 26DEC2024 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1142.35 | 147.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1114.65 | 147.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1133.95 | 147.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1140.30 | 147.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1188.05 | 147.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1177.90 | 147.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1223.30 | 147.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1235.80 | 147.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1228.45 | 147.55 | 147.55 | - | 0 | 0 | 0 |
| 4 Nov | 1255.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1286.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1283.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1252.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1272.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1266.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1274.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1287.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1271.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1170.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1193.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1196.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1173.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1196.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1183.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1199.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1185.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1183.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1189.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1154.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1151.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1160.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1169.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1185.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1191.00 | 0 | - | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1320 expiring on 26DEC2024
Delta for 1320 PE is 0.00
Historical price for 1320 PE is as follows
On 3 Dec MFSL was trading at 1142.35. The strike last trading price was 147.55, 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 147.55, 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 29 Nov MFSL was trading at 1133.95. The strike last trading price was 147.55, 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 28 Nov MFSL was trading at 1140.30. The strike last trading price was 147.55, 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 27 Nov MFSL was trading at 1188.05. The strike last trading price was 147.55, 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 26 Nov MFSL was trading at 1177.90. The strike last trading price was 147.55, 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 147.55, 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 147.55, 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 147.55, which was 147.55 higher 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 0, 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 0, 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 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 30 Oct MFSL was trading at 1252.80. 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 29 Oct MFSL was trading at 1272.60. 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 28 Oct MFSL was trading at 1266.45. 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 Oct MFSL was trading at 1274.85. 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 Oct MFSL was trading at 1287.80. 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 23 Oct MFSL was trading at 1271.90. 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 22 Oct MFSL was trading at 1170.45. 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 21 Oct MFSL was trading at 1193.25. 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 Oct MFSL was trading at 1196.65. 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 Oct MFSL was trading at 1173.70. 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 16 Oct MFSL was trading at 1196.25. 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 15 Oct MFSL was trading at 1183.85. 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 14 Oct MFSL was trading at 1199.10. 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 11 Oct MFSL was trading at 1185.55. 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 10 Oct MFSL was trading at 1183.75. 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 Oct MFSL was trading at 1189.75. 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 8 Oct MFSL was trading at 1154.10. 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 7 Oct MFSL was trading at 1151.65. 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 Oct MFSL was trading at 1160.80. 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 3 Oct MFSL was trading at 1169.90. 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 1 Oct MFSL was trading at 1185.75. 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 30 Sept MFSL was trading at 1191.00. 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
