MFSL
Max Financial Serv Ltd
Historical option data for MFSL
21 Nov 2024 04:13 PM IST
| MFSL 28NOV2024 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.03
Theta: -0.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1173.50 | 0.15 | -0.15 | 49.57 | 19 | -10 | 109 | |||
| 20 Nov | 1189.60 | 0.3 | 0.00 | 43.87 | 52 | -23 | 118 | |||
| 19 Nov | 1189.60 | 0.3 | -0.50 | 43.87 | 52 | -24 | 118 | |||
| 18 Nov | 1237.65 | 0.8 | -0.10 | 38.42 | 19 | 2 | 145 | |||
| 14 Nov | 1232.65 | 0.9 | 0.00 | 32.50 | 48 | -5 | 145 | |||
|
|
||||||||||
| 13 Nov | 1197.55 | 0.9 | -0.35 | 37.39 | 50 | -31 | 150 | |||
| 12 Nov | 1223.30 | 1.25 | -0.15 | 34.17 | 36 | -13 | 186 | |||
| 11 Nov | 1208.00 | 1.4 | -0.65 | 36.79 | 41 | -6 | 200 | |||
| 8 Nov | 1219.05 | 2.05 | -1.20 | 33.88 | 142 | -4 | 219 | |||
| 7 Nov | 1235.80 | 3.25 | 0.05 | 33.24 | 238 | 14 | 224 | |||
| 6 Nov | 1228.45 | 3.2 | -2.20 | 33.63 | 276 | 23 | 211 | |||
| 5 Nov | 1251.00 | 5.4 | -2.45 | 34.70 | 256 | 23 | 186 | |||
| 4 Nov | 1255.75 | 7.85 | -8.30 | 36.37 | 371 | 1 | 165 | |||
| 1 Nov | 1286.25 | 16.15 | -3.75 | 37.38 | 40 | 5 | 165 | |||
| 31 Oct | 1283.00 | 19.9 | 6.10 | - | 193 | 62 | 158 | |||
| 30 Oct | 1252.80 | 13.8 | -2.45 | - | 42 | 20 | 96 | |||
| 29 Oct | 1272.60 | 16.25 | 1.20 | - | 105 | 34 | 75 | |||
| 28 Oct | 1266.45 | 15.05 | -2.45 | - | 27 | 6 | 40 | |||
| 25 Oct | 1274.85 | 17.5 | -3.50 | - | 22 | 5 | 34 | |||
| 24 Oct | 1287.80 | 21 | -1.00 | - | 20 | 12 | 27 | |||
| 23 Oct | 1271.90 | 22 | - | 25 | 14 | 14 | ||||
For Max Financial Serv Ltd - strike price 1400 expiring on 28NOV2024
Delta for 1400 CE is 0.01
Historical price for 1400 CE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 49.57, the open interest changed by -10 which decreased total open position to 109
On 20 Nov MFSL was trading at 1189.60. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 43.87, the open interest changed by -23 which decreased total open position to 118
On 19 Nov MFSL was trading at 1189.60. The strike last trading price was 0.3, which was -0.50 lower than the previous day. The implied volatity was 43.87, the open interest changed by -24 which decreased total open position to 118
On 18 Nov MFSL was trading at 1237.65. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 38.42, the open interest changed by 2 which increased total open position to 145
On 14 Nov MFSL was trading at 1232.65. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 32.50, the open interest changed by -5 which decreased total open position to 145
On 13 Nov MFSL was trading at 1197.55. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 37.39, the open interest changed by -31 which decreased total open position to 150
On 12 Nov MFSL was trading at 1223.30. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 34.17, the open interest changed by -13 which decreased total open position to 186
On 11 Nov MFSL was trading at 1208.00. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was 36.79, the open interest changed by -6 which decreased total open position to 200
On 8 Nov MFSL was trading at 1219.05. The strike last trading price was 2.05, which was -1.20 lower than the previous day. The implied volatity was 33.88, the open interest changed by -4 which decreased total open position to 219
On 7 Nov MFSL was trading at 1235.80. The strike last trading price was 3.25, which was 0.05 higher than the previous day. The implied volatity was 33.24, the open interest changed by 14 which increased total open position to 224
On 6 Nov MFSL was trading at 1228.45. The strike last trading price was 3.2, which was -2.20 lower than the previous day. The implied volatity was 33.63, the open interest changed by 23 which increased total open position to 211
On 5 Nov MFSL was trading at 1251.00. The strike last trading price was 5.4, which was -2.45 lower than the previous day. The implied volatity was 34.70, the open interest changed by 23 which increased total open position to 186
On 4 Nov MFSL was trading at 1255.75. The strike last trading price was 7.85, which was -8.30 lower than the previous day. The implied volatity was 36.37, the open interest changed by 1 which increased total open position to 165
On 1 Nov MFSL was trading at 1286.25. The strike last trading price was 16.15, which was -3.75 lower than the previous day. The implied volatity was 37.38, the open interest changed by 5 which increased total open position to 165
On 31 Oct MFSL was trading at 1283.00. The strike last trading price was 19.9, which was 6.10 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 13.8, which was -2.45 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 16.25, which was 1.20 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 15.05, which was -2.45 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 17.5, which was -3.50 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 21, which was -1.00 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MFSL 28NOV2024 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1173.50 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1189.60 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1189.60 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1237.65 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1232.65 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1197.55 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1223.30 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1208.00 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1219.05 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1235.80 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1228.45 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1251.00 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1255.75 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1286.25 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1283.00 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1252.80 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1272.60 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1266.45 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1274.85 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1287.80 | 342.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1271.90 | 342.3 | - | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1400 expiring on 28NOV2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 21 Nov MFSL was trading at 1173.50. The strike last trading price was 342.3, 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 20 Nov MFSL was trading at 1189.60. The strike last trading price was 342.3, 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 19 Nov MFSL was trading at 1189.60. The strike last trading price was 342.3, 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 18 Nov MFSL was trading at 1237.65. The strike last trading price was 342.3, 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 14 Nov MFSL was trading at 1232.65. The strike last trading price was 342.3, 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 13 Nov MFSL was trading at 1197.55. The strike last trading price was 342.3, 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 12 Nov MFSL was trading at 1223.30. The strike last trading price was 342.3, 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 11 Nov MFSL was trading at 1208.00. The strike last trading price was 342.3, 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 8 Nov MFSL was trading at 1219.05. The strike last trading price was 342.3, 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 7 Nov MFSL was trading at 1235.80. The strike last trading price was 342.3, 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 6 Nov MFSL was trading at 1228.45. The strike last trading price was 342.3, 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 5 Nov MFSL was trading at 1251.00. The strike last trading price was 342.3, 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 4 Nov MFSL was trading at 1255.75. The strike last trading price was 342.3, 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 1 Nov MFSL was trading at 1286.25. The strike last trading price was 342.3, 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 342.3, 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 342.3, 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 342.3, 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 342.3, 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 342.3, 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 342.3, 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 342.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
