MFSL
Max Financial Serv Ltd
Historical option data for MFSL
06 Sep 2024 04:13 PM IST
MFSL 1000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
6 Sept | 1121.70 | 130.2 | -1.20 | 7,200 | 1,600 | 29,600 | ||||
5 Sept | 1117.25 | 131.4 | -17.60 | 800 | 0 | 28,000 | ||||
4 Sept | 1133.30 | 149 | 10.00 | 800 | 0 | 28,000 | ||||
3 Sept | 1128.30 | 139 | 18.00 | 4,800 | 0 | 28,000 | ||||
2 Sept | 1114.25 | 121 | 28.00 | 25,600 | 4,800 | 28,800 | ||||
30 Aug | 1074.85 | 93 | 31.95 | 40,000 | 12,000 | 24,000 | ||||
29 Aug | 1037.90 | 61.05 | -28.95 | 8,800 | 800 | 12,800 | ||||
28 Aug | 1070.20 | 90 | -14.00 | 1,600 | 0 | 12,000 | ||||
27 Aug | 1085.45 | 104 | 14.60 | 6,400 | 2,400 | 12,000 | ||||
26 Aug | 1072.95 | 89.4 | 11.20 | 3,200 | 0 | 8,800 | ||||
23 Aug | 1061.65 | 78.2 | -1.60 | 1,600 | 0 | 9,600 | ||||
22 Aug | 1057.85 | 79.8 | 9.05 | 4,000 | -1,600 | 9,600 | ||||
21 Aug | 1047.25 | 70.75 | 13.90 | 8,000 | 0 | 11,200 | ||||
20 Aug | 1018.40 | 56.85 | 14.90 | 12,000 | 2,400 | 10,400 | ||||
19 Aug | 991.50 | 41.95 | -11.10 | 7,200 | 6,400 | 8,800 | ||||
16 Aug | 1017.25 | 53.05 | -11.95 | 2,400 | 800 | 1,600 | ||||
14 Aug | 1040.25 | 65 | -0.40 | 1,600 | 800 | 800 | ||||
13 Aug | 1052.55 | 65.4 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
12 Aug | 1076.85 | 65.4 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 1084.10 | 65.4 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 1059.05 | 65.4 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 1068.65 | 65.4 | 0.00 | 0 | 0 | 0 | ||||
29 Jul | 1097.60 | 65.4 | 65.40 | 0 | 0 | 0 | ||||
25 Jul | 1097.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
24 Jul | 1094.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
23 Jul | 1031.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
22 Jul | 1026.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
19 Jul | 1013.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
18 Jul | 1038.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
16 Jul | 1039.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
12 Jul | 1018.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
11 Jul | 1032.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
10 Jul | 1037.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
4 Jul | 1002.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
3 Jul | 996.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
2 Jul | 980.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
1 Jul | 995.70 | 0 | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1000 expiring on 26SEP2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 130.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 29600
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 131.4, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 149, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 139, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 121, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 28800
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 93, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 24000
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 61.05, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 12800
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 90, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 27 Aug MFSL was trading at 1085.45. The strike last trading price was 104, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 12000
On 26 Aug MFSL was trading at 1072.95. The strike last trading price was 89.4, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 23 Aug MFSL was trading at 1061.65. The strike last trading price was 78.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 22 Aug MFSL was trading at 1057.85. The strike last trading price was 79.8, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 9600
On 21 Aug MFSL was trading at 1047.25. The strike last trading price was 70.75, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 20 Aug MFSL was trading at 1018.40. The strike last trading price was 56.85, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 10400
On 19 Aug MFSL was trading at 991.50. The strike last trading price was 41.95, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 8800
On 16 Aug MFSL was trading at 1017.25. The strike last trading price was 53.05, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 14 Aug MFSL was trading at 1040.25. The strike last trading price was 65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 13 Aug MFSL was trading at 1052.55. The strike last trading price was 65.4, 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 Aug MFSL was trading at 1076.85. The strike last trading price was 65.4, 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 Aug MFSL was trading at 1084.10. The strike last trading price was 65.4, 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 Aug MFSL was trading at 1059.05. The strike last trading price was 65.4, 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 Aug MFSL was trading at 1068.65. The strike last trading price was 65.4, 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 29 Jul MFSL was trading at 1097.60. The strike last trading price was 65.4, which was 65.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul MFSL was trading at 1097.05. 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 24 Jul MFSL was trading at 1094.00. 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 0 which decreased total open position to 0
On 23 Jul MFSL was trading at 1031.70. 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 0 which decreased total open position to 0
On 22 Jul MFSL was trading at 1026.10. 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 0 which decreased total open position to 0
On 19 Jul MFSL was trading at 1013.30. 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 0 which decreased total open position to 0
On 18 Jul MFSL was trading at 1038.60. 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 0 which decreased total open position to 0
On 16 Jul MFSL was trading at 1039.45. 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 0 which decreased total open position to 0
On 12 Jul MFSL was trading at 1018.25. 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 11 Jul MFSL was trading at 1032.75. 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 10 Jul MFSL was trading at 1037.75. 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 4 Jul MFSL was trading at 1002.45. 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 0 which decreased total open position to 0
On 3 Jul MFSL was trading at 996.95. 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 0 which decreased total open position to 0
On 2 Jul MFSL was trading at 980.40. 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 0 which decreased total open position to 0
On 1 Jul MFSL was trading at 995.70. The strike last trading price was 0, 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 1000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
6 Sept | 1121.70 | 5.3 | -0.15 | 1,92,000 | -22,400 | 2,60,800 |
5 Sept | 1117.25 | 5.45 | 1.20 | 5,58,400 | 46,400 | 2,84,000 |
4 Sept | 1133.30 | 4.25 | 0.15 | 4,37,600 | 47,200 | 3,09,600 |
3 Sept | 1128.30 | 4.1 | -1.45 | 1,88,800 | -8,800 | 2,60,800 |
2 Sept | 1114.25 | 5.55 | -5.95 | 5,34,400 | 23,200 | 2,69,600 |
30 Aug | 1074.85 | 11.5 | -9.50 | 6,30,400 | 64,800 | 2,53,600 |
29 Aug | 1037.90 | 21 | 8.00 | 3,94,400 | 1,36,800 | 1,88,800 |
28 Aug | 1070.20 | 13 | 2.50 | 53,600 | 32,000 | 52,000 |
27 Aug | 1085.45 | 10.5 | -2.45 | 15,200 | 6,400 | 19,200 |
26 Aug | 1072.95 | 12.95 | -7.00 | 6,400 | 4,000 | 12,000 |
23 Aug | 1061.65 | 19.95 | -0.05 | 1,600 | 0 | 8,000 |
22 Aug | 1057.85 | 20 | -4.00 | 5,600 | -800 | 8,000 |
21 Aug | 1047.25 | 24 | -9.00 | 8,000 | 0 | 7,200 |
20 Aug | 1018.40 | 33 | -11.00 | 6,400 | 3,200 | 7,200 |
19 Aug | 991.50 | 44 | 2.00 | 7,200 | 800 | 3,200 |
16 Aug | 1017.25 | 42 | -33.25 | 2,400 | 1,600 | 1,600 |
14 Aug | 1040.25 | 75.25 | 0.00 | 0 | 0 | 0 |
13 Aug | 1052.55 | 75.25 | 0.00 | 0 | 0 | 0 |
12 Aug | 1076.85 | 75.25 | 0.00 | 0 | 0 | 0 |
7 Aug | 1084.10 | 75.25 | 0.00 | 0 | 0 | 0 |
6 Aug | 1059.05 | 75.25 | 0.00 | 0 | 0 | 0 |
5 Aug | 1068.65 | 75.25 | 0.00 | 0 | 0 | 0 |
29 Jul | 1097.60 | 75.25 | 0.00 | 0 | 0 | 0 |
25 Jul | 1097.05 | 75.25 | 0.00 | 0 | 0 | 0 |
24 Jul | 1094.00 | 75.25 | 0.00 | 0 | 0 | 0 |
23 Jul | 1031.70 | 75.25 | 0.00 | 0 | 0 | 0 |
22 Jul | 1026.10 | 75.25 | 0.00 | 0 | 0 | 0 |
19 Jul | 1013.30 | 75.25 | 0.00 | 0 | 0 | 0 |
18 Jul | 1038.60 | 75.25 | 0.00 | 0 | 0 | 0 |
16 Jul | 1039.45 | 75.25 | 0.00 | 0 | 0 | 0 |
12 Jul | 1018.25 | 75.25 | 0.00 | 0 | 0 | 0 |
11 Jul | 1032.75 | 75.25 | 0.00 | 0 | 0 | 0 |
10 Jul | 1037.75 | 75.25 | 0.00 | 0 | 0 | 0 |
4 Jul | 1002.45 | 75.25 | 75.25 | 0 | 0 | 0 |
3 Jul | 996.95 | 0 | 0.00 | 0 | 0 | 0 |
2 Jul | 980.40 | 0 | 0.00 | 0 | 0 | 0 |
1 Jul | 995.70 | 0 | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1000 expiring on 26SEP2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 5.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 260800
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 5.45, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 284000
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 4.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 309600
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 4.1, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 260800
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 5.55, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 269600
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 11.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 253600
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 21, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 136800 which increased total open position to 188800
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 13, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 52000
On 27 Aug MFSL was trading at 1085.45. The strike last trading price was 10.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 19200
On 26 Aug MFSL was trading at 1072.95. The strike last trading price was 12.95, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 12000
On 23 Aug MFSL was trading at 1061.65. The strike last trading price was 19.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 22 Aug MFSL was trading at 1057.85. The strike last trading price was 20, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 8000
On 21 Aug MFSL was trading at 1047.25. The strike last trading price was 24, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 20 Aug MFSL was trading at 1018.40. The strike last trading price was 33, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 7200
On 19 Aug MFSL was trading at 991.50. The strike last trading price was 44, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3200
On 16 Aug MFSL was trading at 1017.25. The strike last trading price was 42, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 14 Aug MFSL was trading at 1040.25. The strike last trading price was 75.25, 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 Aug MFSL was trading at 1052.55. The strike last trading price was 75.25, 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 Aug MFSL was trading at 1076.85. The strike last trading price was 75.25, 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 Aug MFSL was trading at 1084.10. The strike last trading price was 75.25, 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 Aug MFSL was trading at 1059.05. The strike last trading price was 75.25, 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 Aug MFSL was trading at 1068.65. The strike last trading price was 75.25, 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 29 Jul MFSL was trading at 1097.60. The strike last trading price was 75.25, 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 25 Jul MFSL was trading at 1097.05. The strike last trading price was 75.25, 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 24 Jul MFSL was trading at 1094.00. The strike last trading price was 75.25, 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 23 Jul MFSL was trading at 1031.70. The strike last trading price was 75.25, 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 Jul MFSL was trading at 1026.10. The strike last trading price was 75.25, 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 Jul MFSL was trading at 1013.30. The strike last trading price was 75.25, 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 Jul MFSL was trading at 1038.60. The strike last trading price was 75.25, 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 16 Jul MFSL was trading at 1039.45. The strike last trading price was 75.25, 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 Jul MFSL was trading at 1018.25. The strike last trading price was 75.25, 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 Jul MFSL was trading at 1032.75. The strike last trading price was 75.25, 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 10 Jul MFSL was trading at 1037.75. The strike last trading price was 75.25, 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 Jul MFSL was trading at 1002.45. The strike last trading price was 75.25, which was 75.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul MFSL was trading at 996.95. 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 0 which decreased total open position to 0
On 2 Jul MFSL was trading at 980.40. 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 0 which decreased total open position to 0
On 1 Jul MFSL was trading at 995.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0