MFSL
Max Financial Serv Ltd
Historical option data for MFSL
21 Nov 2024 04:13 PM IST
| MFSL 28NOV2024 1360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.07
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1173.50 | 0.45 | -0.20 | 48.60 | 41 | -15 | 122 | |||
| 20 Nov | 1189.60 | 0.65 | 0.00 | 41.42 | 52 | -30 | 138 | |||
| 19 Nov | 1189.60 | 0.65 | -0.75 | 41.42 | 52 | -29 | 138 | |||
| 18 Nov | 1237.65 | 1.4 | -0.20 | 34.23 | 56 | -9 | 166 | |||
| 14 Nov | 1232.65 | 1.6 | 0.20 | 29.04 | 118 | -21 | 174 | |||
| 13 Nov | 1197.55 | 1.4 | -1.15 | 33.85 | 133 | -19 | 201 | |||
| 12 Nov | 1223.30 | 2.55 | 0.55 | 32.08 | 147 | 15 | 217 | |||
| 11 Nov | 1208.00 | 2 | -1.80 | 32.96 | 211 | -12 | 206 | |||
| 8 Nov | 1219.05 | 3.8 | -2.10 | 32.20 | 207 | 71 | 219 | |||
| 7 Nov | 1235.80 | 5.9 | 0.40 | 31.66 | 133 | 22 | 148 | |||
|
|
||||||||||
| 6 Nov | 1228.45 | 5.5 | -4.15 | 31.74 | 158 | 33 | 126 | |||
| 5 Nov | 1251.00 | 9.65 | -3.55 | 33.88 | 78 | 0 | 93 | |||
| 4 Nov | 1255.75 | 13.2 | -13.40 | 35.59 | 92 | 12 | 93 | |||
| 1 Nov | 1286.25 | 26.6 | -3.45 | 38.15 | 17 | -2 | 81 | |||
| 31 Oct | 1283.00 | 30.05 | 10.00 | - | 99 | 32 | 78 | |||
| 30 Oct | 1252.80 | 20.05 | -6.45 | - | 9 | -2 | 46 | |||
| 29 Oct | 1272.60 | 26.5 | 2.65 | - | 15 | 0 | 48 | |||
| 28 Oct | 1266.45 | 23.85 | -0.15 | - | 3 | -1 | 48 | |||
| 25 Oct | 1274.85 | 24 | -6.00 | - | 6 | 1 | 49 | |||
| 24 Oct | 1287.80 | 30 | 2.50 | - | 14 | 4 | 49 | |||
| 23 Oct | 1271.90 | 27.5 | 16.45 | - | 78 | 31 | 45 | |||
| 22 Oct | 1170.45 | 11.05 | -3.95 | - | 14 | 11 | 13 | |||
| 21 Oct | 1193.25 | 15 | 15.00 | - | 2 | 1 | 1 | |||
| 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 | 0 | 0 | ||||
For Max Financial Serv Ltd - strike price 1360 expiring on 28NOV2024
Delta for 1360 CE is 0.02
Historical price for 1360 CE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 48.60, the open interest changed by -15 which decreased total open position to 122
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 41.42, the open interest changed by -30 which decreased total open position to 138
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 0.65, which was -0.75 lower than the previous day. The implied volatity was 41.42, the open interest changed by -29 which decreased total open position to 138
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was 34.23, the open interest changed by -9 which decreased total open position to 166
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 1.6, which was 0.20 higher than the previous day. The implied volatity was 29.04, the open interest changed by -21 which decreased total open position to 174
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 1.4, which was -1.15 lower than the previous day. The implied volatity was 33.85, the open interest changed by -19 which decreased total open position to 201
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was 32.08, the open interest changed by 15 which increased total open position to 217
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 2, which was -1.80 lower than the previous day. The implied volatity was 32.96, the open interest changed by -12 which decreased total open position to 206
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 3.8, which was -2.10 lower than the previous day. The implied volatity was 32.20, the open interest changed by 71 which increased total open position to 219
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 5.9, which was 0.40 higher than the previous day. The implied volatity was 31.66, the open interest changed by 22 which increased total open position to 148
On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 5.5, which was -4.15 lower than the previous day. The implied volatity was 31.74, the open interest changed by 33 which increased total open position to 126
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 9.65, which was -3.55 lower than the previous day. The implied volatity was 33.88, the open interest changed by 0 which decreased total open position to 93
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 13.2, which was -13.40 lower than the previous day. The implied volatity was 35.59, the open interest changed by 12 which increased total open position to 93
On 1 Nov MFSL was trading at 1286.25. The strike last trading price was 26.6, which was -3.45 lower than the previous day. The implied volatity was 38.15, the open interest changed by -2 which decreased total open position to 81
On 31 Oct MFSL was trading at 1283.00. The strike last trading price was 30.05, 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 30 Oct MFSL was trading at 1252.80. The strike last trading price was 20.05, which was -6.45 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 26.5, which was 2.65 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 23.85, which was -0.15 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 24, 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 24 Oct MFSL was trading at 1287.80. The strike last trading price was 30, which was 2.50 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 27.5, which was 16.45 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 11.05, which was -3.95 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 15, which was 15.00 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MFSL 28NOV2024 1360 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 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1189.60 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1189.60 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1237.65 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1232.65 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1197.55 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1223.30 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1208.00 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1219.05 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1235.80 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1228.45 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1251.00 | 110.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Nov | 1255.75 | 110.45 | -194.85 | 32.44 | 2 | 0 | 0 |
| 1 Nov | 1286.25 | 305.3 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1283.00 | 305.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1252.80 | 305.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1272.60 | 305.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1266.45 | 305.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1274.85 | 305.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1287.80 | 305.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1271.90 | 305.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1170.45 | 305.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1193.25 | 305.3 | 305.30 | - | 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 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1360 expiring on 28NOV2024
Delta for 1360 PE is 0.00
Historical price for 1360 PE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 Nov MFSL was trading at 1228.45. The strike last trading price was 110.45, 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 5 Nov MFSL was trading at 1251.00. The strike last trading price was 110.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 110.45, which was -194.85 lower than the previous day. The implied volatity was 32.44, 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 305.3, 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 0
On 31 Oct MFSL was trading at 1283.00. The strike last trading price was 305.3, 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 305.3, 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 305.3, 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 305.3, 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 305.3, 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 305.3, 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 305.3, 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 305.3, 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 305.3, which was 305.30 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
