MFSL
Max Financial Serv Ltd
Historical option data for MFSL
06 Sep 2024 04:13 PM IST
| MFSL 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1121.70 | 73 | 7.50 | 16,000 | -1,600 | 29,600 | ||||
| 5 Sept | 1117.25 | 65.5 | -10.10 | 23,200 | 2,400 | 31,200 | ||||
| 4 Sept | 1133.30 | 75.6 | 1.60 | 25,600 | -9,600 | 29,600 | ||||
| 3 Sept | 1128.30 | 74 | 14.35 | 25,600 | -5,600 | 39,200 | ||||
| 2 Sept | 1114.25 | 59.65 | 17.05 | 4,13,600 | -37,600 | 45,600 | ||||
| 30 Aug | 1074.85 | 42.6 | 17.95 | 6,30,400 | 36,800 | 85,600 | ||||
| 29 Aug | 1037.90 | 24.65 | -11.95 | 74,400 | 20,800 | 48,000 | ||||
| 28 Aug | 1070.20 | 36.6 | -9.40 | 30,400 | 4,000 | 27,200 | ||||
| 27 Aug | 1085.45 | 46 | 4.80 | 35,200 | 13,600 | 22,400 | ||||
|
|
||||||||||
| 26 Aug | 1072.95 | 41.2 | 4.20 | 11,200 | 3,200 | 7,200 | ||||
| 23 Aug | 1061.65 | 37 | 7.00 | 4,800 | 3,200 | 4,800 | ||||
| 22 Aug | 1057.85 | 30 | 0.00 | 0 | 1,600 | 0 | ||||
| 21 Aug | 1047.25 | 30 | -7.15 | 1,600 | 800 | 800 | ||||
| 20 Aug | 1018.40 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 991.50 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1017.25 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1040.25 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1052.55 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1076.85 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1106.60 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1084.10 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1059.05 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1068.65 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1105.10 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1112.00 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1097.60 | 37.15 | 37.15 | 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 1080 expiring on 26SEP2024
Delta for 1080 CE is -
Historical price for 1080 CE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 73, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 29600
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 65.5, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 31200
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 75.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 29600
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 74, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 39200
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 59.65, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by -37600 which decreased total open position to 45600
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 42.6, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 85600
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 24.65, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 48000
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 36.6, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 27200
On 27 Aug MFSL was trading at 1085.45. The strike last trading price was 46, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 22400
On 26 Aug MFSL was trading at 1072.95. The strike last trading price was 41.2, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 7200
On 23 Aug MFSL was trading at 1061.65. The strike last trading price was 37, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 4800
On 22 Aug MFSL was trading at 1057.85. The strike last trading price was 30, 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 21 Aug MFSL was trading at 1047.25. The strike last trading price was 30, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 20 Aug MFSL was trading at 1018.40. The strike last trading price was 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, which was 37.15 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 1080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1121.70 | 17.75 | -0.70 | 67,200 | -1,600 | 87,200 |
| 5 Sept | 1117.25 | 18.45 | 1.60 | 2,31,200 | 2,400 | 88,800 |
| 4 Sept | 1133.30 | 16.85 | -0.85 | 1,04,000 | -1,600 | 86,400 |
| 3 Sept | 1128.30 | 17.7 | -5.80 | 1,60,800 | 0 | 89,600 |
| 2 Sept | 1114.25 | 23.5 | -15.70 | 2,45,600 | 52,000 | 91,200 |
| 30 Aug | 1074.85 | 39.2 | -22.65 | 1,56,000 | 22,400 | 41,600 |
| 29 Aug | 1037.90 | 61.85 | 19.85 | 17,600 | 8,800 | 21,600 |
| 28 Aug | 1070.20 | 42 | 6.50 | 15,200 | 6,400 | 12,800 |
| 27 Aug | 1085.45 | 35.5 | -9.45 | 8,800 | 4,000 | 6,400 |
| 26 Aug | 1072.95 | 44.95 | -80.60 | 2,400 | 1,600 | 1,600 |
| 23 Aug | 1061.65 | 125.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1057.85 | 125.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1047.25 | 125.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1018.40 | 125.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 991.50 | 125.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1017.25 | 125.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1040.25 | 125.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1052.55 | 125.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.85 | 125.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1106.60 | 125.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1084.10 | 125.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1059.05 | 125.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1068.65 | 125.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1105.10 | 125.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1112.00 | 125.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1097.60 | 125.55 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 1097.05 | 125.55 | 125.55 | 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 1080 expiring on 26SEP2024
Delta for 1080 PE is -
Historical price for 1080 PE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 17.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 87200
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 18.45, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 88800
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 16.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 86400
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 17.7, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89600
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 23.5, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 91200
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 39.2, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 41600
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 61.85, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 21600
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 42, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 12800
On 27 Aug MFSL was trading at 1085.45. The strike last trading price was 35.5, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6400
On 26 Aug MFSL was trading at 1072.95. The strike last trading price was 44.95, which was -80.60 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 23 Aug MFSL was trading at 1061.65. The strike last trading price was 125.55, 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 22 Aug MFSL was trading at 1057.85. The strike last trading price was 125.55, 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 21 Aug MFSL was trading at 1047.25. The strike last trading price was 125.55, 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 20 Aug MFSL was trading at 1018.40. The strike last trading price was 125.55, 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 19 Aug MFSL was trading at 991.50. The strike last trading price was 125.55, 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 16 Aug MFSL was trading at 1017.25. The strike last trading price was 125.55, 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 14 Aug MFSL was trading at 1040.25. The strike last trading price was 125.55, 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 125.55, 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 125.55, 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 125.55, 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 125.55, 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 125.55, 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 125.55, 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 125.55, 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 125.55, 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 125.55, 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 25 Jul MFSL was trading at 1097.05. The strike last trading price was 125.55, which was 125.55 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