MFSL
Max Financial Serv Ltd
Historical option data for MFSL
06 Sep 2024 04:13 PM IST
| MFSL 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1121.70 | 96.7 | 1.70 | 8,000 | -2,400 | 38,400 | ||||
| 5 Sept | 1117.25 | 95 | -19.30 | 7,200 | -2,400 | 41,600 | ||||
| 4 Sept | 1133.30 | 114.3 | 27.10 | 800 | 0 | 44,000 | ||||
| 3 Sept | 1128.30 | 87.2 | -1.05 | 3,200 | -800 | 44,800 | ||||
| 2 Sept | 1114.25 | 88.25 | 23.95 | 17,600 | -4,800 | 46,400 | ||||
| 30 Aug | 1074.85 | 64.3 | 21.45 | 3,68,000 | 16,800 | 51,200 | ||||
| 29 Aug | 1037.90 | 42.85 | -1.15 | 68,800 | 32,000 | 34,400 | ||||
| 28 Aug | 1070.20 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1085.45 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1072.95 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1061.65 | 44 | -5.95 | 800 | 0 | 2,400 | ||||
| 22 Aug | 1057.85 | 49.95 | 0.00 | 0 | 2,400 | 0 | ||||
| 21 Aug | 1047.25 | 49.95 | 0.25 | 2,400 | 1,600 | 1,600 | ||||
| 20 Aug | 1018.40 | 49.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 991.50 | 49.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1017.25 | 49.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1040.25 | 49.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1052.55 | 49.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1076.85 | 49.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1092.20 | 49.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1106.60 | 49.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1084.10 | 49.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1059.05 | 49.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1068.65 | 49.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1105.10 | 49.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1112.00 | 49.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1097.60 | 49.7 | 49.70 | 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 1040 expiring on 26SEP2024
Delta for 1040 CE is -
Historical price for 1040 CE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 96.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 38400
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 95, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 41600
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 114.3, which was 27.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44000
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 87.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 44800
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 88.25, which was 23.95 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 46400
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 64.3, which was 21.45 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 51200
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 42.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 34400
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 44, 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 44, 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 44, 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 44, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 22 Aug MFSL was trading at 1057.85. The strike last trading price was 49.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 21 Aug MFSL was trading at 1047.25. The strike last trading price was 49.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 20 Aug MFSL was trading at 1018.40. The strike last trading price was 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 9 Aug MFSL was trading at 1092.20. The strike last trading price was 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, which was 49.70 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 1040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1121.70 | 9.4 | -0.95 | 1,28,800 | 7,200 | 1,93,600 |
| 5 Sept | 1117.25 | 10.35 | 1.45 | 3,25,600 | 34,400 | 1,86,400 |
| 4 Sept | 1133.30 | 8.9 | 0.05 | 2,78,400 | -4,800 | 1,58,400 |
| 3 Sept | 1128.30 | 8.85 | -3.30 | 1,42,400 | 41,600 | 1,96,000 |
| 2 Sept | 1114.25 | 12.15 | -10.15 | 3,03,200 | 16,800 | 1,55,200 |
| 30 Aug | 1074.85 | 22.3 | -15.65 | 2,03,200 | 59,200 | 1,37,600 |
| 29 Aug | 1037.90 | 37.95 | 12.95 | 1,72,000 | 68,000 | 78,400 |
| 28 Aug | 1070.20 | 25 | 4.00 | 5,600 | 2,400 | 8,000 |
| 27 Aug | 1085.45 | 21 | -5.00 | 3,200 | 800 | 5,600 |
| 26 Aug | 1072.95 | 26 | -3.95 | 1,600 | 800 | 4,800 |
| 23 Aug | 1061.65 | 29.95 | -6.50 | 1,600 | 800 | 3,200 |
| 22 Aug | 1057.85 | 36.45 | -4.05 | 2,400 | -800 | 4,000 |
| 21 Aug | 1047.25 | 40.5 | -23.50 | 2,400 | 1,600 | 4,800 |
| 20 Aug | 1018.40 | 64 | 0.00 | 0 | 1,600 | 0 |
| 19 Aug | 991.50 | 64 | 40.00 | 1,600 | 800 | 2,400 |
| 16 Aug | 1017.25 | 24 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1040.25 | 24 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1052.55 | 24 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.85 | 24 | 0.00 | 0 | 800 | 0 |
| 9 Aug | 1092.20 | 24 | -7.00 | 800 | 0 | 800 |
| 8 Aug | 1106.60 | 31 | -67.85 | 800 | 0 | 0 |
| 7 Aug | 1084.10 | 98.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1059.05 | 98.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1068.65 | 98.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1105.10 | 98.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1112.00 | 98.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1097.60 | 98.85 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 1097.05 | 98.85 | 98.85 | 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 1040 expiring on 26SEP2024
Delta for 1040 PE is -
Historical price for 1040 PE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 9.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 193600
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 10.35, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 186400
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 8.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 158400
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 8.85, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 196000
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 12.15, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 155200
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 22.3, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 137600
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 37.95, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 78400
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 25, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 8000
On 27 Aug MFSL was trading at 1085.45. The strike last trading price was 21, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5600
On 26 Aug MFSL was trading at 1072.95. The strike last trading price was 26, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4800
On 23 Aug MFSL was trading at 1061.65. The strike last trading price was 29.95, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3200
On 22 Aug MFSL was trading at 1057.85. The strike last trading price was 36.45, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 4000
On 21 Aug MFSL was trading at 1047.25. The strike last trading price was 40.5, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4800
On 20 Aug MFSL was trading at 1018.40. The strike last trading price was 64, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 19 Aug MFSL was trading at 991.50. The strike last trading price was 64, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 16 Aug MFSL was trading at 1017.25. The strike last trading price was 24, 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 24, 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 24, 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 24, 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 9 Aug MFSL was trading at 1092.20. The strike last trading price was 24, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 8 Aug MFSL was trading at 1106.60. The strike last trading price was 31, which was -67.85 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, 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 98.85, which was 98.85 higher 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