MFSL
Max Financial Serv Ltd
Historical option data for MFSL
06 Sep 2024 04:13 PM IST
| MFSL 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1121.70 | 112.25 | -7.95 | 800 | 0 | 19,200 | ||||
| 5 Sept | 1117.25 | 120.2 | 0.00 | 0 | -1,600 | 0 | ||||
| 4 Sept | 1133.30 | 120.2 | 17.75 | 1,600 | 0 | 20,800 | ||||
| 3 Sept | 1128.30 | 102.45 | 0.00 | 0 | -800 | 0 | ||||
| 2 Sept | 1114.25 | 102.45 | 18.05 | 1,600 | 0 | 21,600 | ||||
| 30 Aug | 1074.85 | 84.4 | 34.35 | 20,800 | 3,200 | 21,600 | ||||
| 29 Aug | 1037.90 | 50.05 | 0.00 | 20,800 | 16,000 | 19,200 | ||||
| 28 Aug | 1070.20 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1085.45 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1072.95 | 50.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1061.65 | 50.05 | 0.00 | 800 | 0 | 3,200 | ||||
| 22 Aug | 1057.85 | 50.05 | -9.90 | 800 | 0 | 2,400 | ||||
| 21 Aug | 1047.25 | 59.95 | 17.95 | 2,400 | 0 | 1,600 | ||||
| 20 Aug | 1018.40 | 42 | 6.60 | 800 | 0 | 800 | ||||
|
|
||||||||||
| 19 Aug | 991.50 | 35.4 | -10.10 | 800 | 0 | 800 | ||||
| 16 Aug | 1017.25 | 45.5 | -72.40 | 1,600 | 800 | 800 | ||||
| 14 Aug | 1040.25 | 117.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1052.55 | 117.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1076.85 | 117.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1106.60 | 117.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1084.10 | 117.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1059.05 | 117.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1068.65 | 117.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1105.10 | 117.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1112.00 | 117.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1097.60 | 117.9 | 0 | 0 | 0 | |||||
For Max Financial Serv Ltd - strike price 1020 expiring on 26SEP2024
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 112.25, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 120.2, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 102.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 102.45, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 84.4, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 21600
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 50.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 19200
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 50.05, 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 Aug MFSL was trading at 1085.45. The strike last trading price was 50.05, 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 Aug MFSL was trading at 1072.95. The strike last trading price was 50.05, 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 Aug MFSL was trading at 1061.65. The strike last trading price was 50.05, 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 3200
On 22 Aug MFSL was trading at 1057.85. The strike last trading price was 50.05, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 21 Aug MFSL was trading at 1047.25. The strike last trading price was 59.95, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 20 Aug MFSL was trading at 1018.40. The strike last trading price was 42, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 19 Aug MFSL was trading at 991.50. The strike last trading price was 35.4, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 16 Aug MFSL was trading at 1017.25. The strike last trading price was 45.5, which was -72.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 14 Aug MFSL was trading at 1040.25. The strike last trading price was 117.9, 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 117.9, 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 117.9, 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 Aug MFSL was trading at 1106.60. The strike last trading price was 117.9, 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 117.9, 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 117.9, 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 117.9, 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 Aug MFSL was trading at 1105.10. The strike last trading price was 117.9, 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 Jul MFSL was trading at 1112.00. The strike last trading price was 117.9, 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 117.9, 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 1020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1121.70 | 8 | -0.10 | 64,800 | 7,200 | 4,60,000 |
| 5 Sept | 1117.25 | 8.1 | 2.10 | 7,80,800 | 4,06,400 | 4,52,800 |
| 4 Sept | 1133.30 | 6 | -0.50 | 47,200 | 14,400 | 46,400 |
| 3 Sept | 1128.30 | 6.5 | -1.90 | 15,200 | -3,200 | 32,000 |
| 2 Sept | 1114.25 | 8.4 | -8.10 | 88,800 | -17,600 | 34,400 |
| 30 Aug | 1074.85 | 16.5 | -10.55 | 1,29,600 | 18,400 | 52,000 |
| 29 Aug | 1037.90 | 27.05 | 13.10 | 49,600 | 28,000 | 32,800 |
| 28 Aug | 1070.20 | 13.95 | 0.00 | 0 | 800 | 0 |
| 27 Aug | 1085.45 | 13.95 | -3.05 | 800 | 0 | 4,000 |
| 26 Aug | 1072.95 | 17 | -11.10 | 4,000 | 2,400 | 2,400 |
| 23 Aug | 1061.65 | 28.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1057.85 | 28.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1047.25 | 28.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1018.40 | 28.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 991.50 | 28.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1017.25 | 28.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1040.25 | 28.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1052.55 | 28.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.85 | 28.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1106.60 | 28.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1084.10 | 28.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1059.05 | 28.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1068.65 | 28.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1105.10 | 28.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1112.00 | 28.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1097.60 | 28.1 | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1020 expiring on 26SEP2024
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 460000
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 8.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 406400 which increased total open position to 452800
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 46400
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 6.5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 32000
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 8.4, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 34400
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 16.5, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 52000
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 27.05, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 32800
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 13.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 27 Aug MFSL was trading at 1085.45. The strike last trading price was 13.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 26 Aug MFSL was trading at 1072.95. The strike last trading price was 17, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 23 Aug MFSL was trading at 1061.65. The strike last trading price was 28.1, 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 22 Aug MFSL was trading at 1057.85. The strike last trading price was 28.1, 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 21 Aug MFSL was trading at 1047.25. The strike last trading price was 28.1, 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 20 Aug MFSL was trading at 1018.40. The strike last trading price was 28.1, 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 19 Aug MFSL was trading at 991.50. The strike last trading price was 28.1, 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 16 Aug MFSL was trading at 1017.25. The strike last trading price was 28.1, 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 14 Aug MFSL was trading at 1040.25. The strike last trading price was 28.1, 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 13 Aug MFSL was trading at 1052.55. The strike last trading price was 28.1, 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 12 Aug MFSL was trading at 1076.85. The strike last trading price was 28.1, 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 8 Aug MFSL was trading at 1106.60. The strike last trading price was 28.1, 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 7 Aug MFSL was trading at 1084.10. The strike last trading price was 28.1, 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 6 Aug MFSL was trading at 1059.05. The strike last trading price was 28.1, 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 5 Aug MFSL was trading at 1068.65. The strike last trading price was 28.1, 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 2 Aug MFSL was trading at 1105.10. The strike last trading price was 28.1, 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 Jul MFSL was trading at 1112.00. The strike last trading price was 28.1, 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 29 Jul MFSL was trading at 1097.60. The strike last trading price was 28.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0