MFSL
Max Financial Serv Ltd
Historical option data for MFSL
06 Sep 2024 04:13 PM IST
| MFSL 1060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1121.70 | 79 | 0.00 | 0 | 800 | 0 | ||||
| 5 Sept | 1117.25 | 79 | -11.00 | 800 | 0 | 52,000 | ||||
| 4 Sept | 1133.30 | 90 | 17.15 | 2,400 | 0 | 52,800 | ||||
| 3 Sept | 1128.30 | 72.85 | -0.15 | 800 | 0 | 53,600 | ||||
| 2 Sept | 1114.25 | 73 | 20.60 | 54,400 | -1,600 | 55,200 | ||||
| 30 Aug | 1074.85 | 52.4 | 20.05 | 3,60,000 | -32,800 | 56,800 | ||||
| 29 Aug | 1037.90 | 32.35 | -16.80 | 1,80,800 | 84,800 | 90,400 | ||||
| 28 Aug | 1070.20 | 49.15 | -10.95 | 4,800 | 800 | 5,600 | ||||
|
|
||||||||||
| 27 Aug | 1085.45 | 60.1 | 10.10 | 6,400 | 2,400 | 5,600 | ||||
| 26 Aug | 1072.95 | 50 | 2.40 | 2,400 | -800 | 3,200 | ||||
| 23 Aug | 1061.65 | 47.6 | 5.55 | 3,200 | 2,400 | 3,200 | ||||
| 22 Aug | 1057.85 | 42.05 | 12.05 | 800 | 0 | 0 | ||||
| 21 Aug | 1047.25 | 30 | 0.40 | 800 | 0 | 800 | ||||
| 20 Aug | 1018.40 | 29.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 991.50 | 29.6 | 0.00 | 0 | 800 | 0 | ||||
| 16 Aug | 1017.25 | 29.6 | -62.95 | 800 | 0 | 0 | ||||
| 14 Aug | 1040.25 | 92.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1052.55 | 92.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1076.85 | 92.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1106.60 | 92.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1084.10 | 92.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1059.05 | 92.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1068.65 | 92.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1105.10 | 92.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1112.00 | 92.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1097.60 | 92.55 | 0 | 0 | 0 | |||||
For Max Financial Serv Ltd - strike price 1060 expiring on 26SEP2024
Delta for 1060 CE is -
Historical price for 1060 CE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 79, 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 5 Sept MFSL was trading at 1117.25. The strike last trading price was 79, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52000
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 90, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52800
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 72.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53600
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 73, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 55200
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 52.4, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by -32800 which decreased total open position to 56800
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 32.35, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 84800 which increased total open position to 90400
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 49.15, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5600
On 27 Aug MFSL was trading at 1085.45. The strike last trading price was 60.1, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 5600
On 26 Aug MFSL was trading at 1072.95. The strike last trading price was 50, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 3200
On 23 Aug MFSL was trading at 1061.65. The strike last trading price was 47.6, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3200
On 22 Aug MFSL was trading at 1057.85. The strike last trading price was 42.05, which was 12.05 higher 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 30, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 20 Aug MFSL was trading at 1018.40. The strike last trading price was 29.6, 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 29.6, 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 16 Aug MFSL was trading at 1017.25. The strike last trading price was 29.6, which was -62.95 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 92.55, 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 92.55, 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 92.55, 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 92.55, 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 92.55, 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 92.55, 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 92.55, 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 92.55, 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 92.55, 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 92.55, 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 1060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1121.70 | 13.6 | -0.40 | 3,05,600 | 25,600 | 1,76,800 |
| 5 Sept | 1117.25 | 14 | 2.30 | 1,41,600 | 59,200 | 1,51,200 |
| 4 Sept | 1133.30 | 11.7 | -0.35 | 1,79,200 | -17,600 | 92,800 |
| 3 Sept | 1128.30 | 12.05 | -5.35 | 85,600 | 11,200 | 1,12,000 |
| 2 Sept | 1114.25 | 17.4 | -12.50 | 1,93,600 | 26,400 | 1,02,400 |
| 30 Aug | 1074.85 | 29.9 | -15.75 | 2,25,600 | 38,400 | 76,000 |
| 29 Aug | 1037.90 | 45.65 | 12.65 | 90,400 | 37,600 | 39,200 |
| 28 Aug | 1070.20 | 33 | -3.00 | 2,400 | 0 | 800 |
| 27 Aug | 1085.45 | 36 | -6.25 | 800 | 0 | 0 |
| 26 Aug | 1072.95 | 42.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1061.65 | 42.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1057.85 | 42.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1047.25 | 42.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1018.40 | 42.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 991.50 | 42.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1017.25 | 42.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1040.25 | 42.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1052.55 | 42.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.85 | 42.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1106.60 | 42.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1084.10 | 42.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1059.05 | 42.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1068.65 | 42.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1105.10 | 42.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1112.00 | 42.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1097.60 | 42.25 | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1060 expiring on 26SEP2024
Delta for 1060 PE is -
Historical price for 1060 PE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 13.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 176800
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 14, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 151200
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 11.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 92800
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 12.05, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 112000
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 17.4, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 102400
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 29.9, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 76000
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 45.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 39200
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 33, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 27 Aug MFSL was trading at 1085.45. The strike last trading price was 36, which was -6.25 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 42.25, 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 Aug MFSL was trading at 1061.65. The strike last trading price was 42.25, 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 Aug MFSL was trading at 1057.85. The strike last trading price was 42.25, 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 21 Aug MFSL was trading at 1047.25. The strike last trading price was 42.25, 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 20 Aug MFSL was trading at 1018.40. The strike last trading price was 42.25, 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 Aug MFSL was trading at 991.50. The strike last trading price was 42.25, 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 Aug MFSL was trading at 1017.25. The strike last trading price was 42.25, 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 14 Aug MFSL was trading at 1040.25. The strike last trading price was 42.25, 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 42.25, 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 42.25, 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 8 Aug MFSL was trading at 1106.60. The strike last trading price was 42.25, 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 42.25, 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 42.25, 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 42.25, 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 2 Aug MFSL was trading at 1105.10. The strike last trading price was 42.25, 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 31 Jul MFSL was trading at 1112.00. The strike last trading price was 42.25, 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 42.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0