MFSL
Max Financial Serv Ltd
Historical option data for MFSL
06 Sep 2024 04:13 PM IST
| MFSL 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1121.70 | 51.25 | 0.85 | 5,29,600 | -1,00,800 | 2,18,400 | ||||
| 5 Sept | 1117.25 | 50.4 | -10.80 | 9,50,400 | 1,94,400 | 3,20,000 | ||||
| 4 Sept | 1133.30 | 61.2 | 3.60 | 5,75,200 | -42,400 | 1,25,600 | ||||
| 3 Sept | 1128.30 | 57.6 | 10.10 | 3,65,600 | -54,400 | 1,69,600 | ||||
| 2 Sept | 1114.25 | 47.5 | 14.65 | 35,86,400 | 15,200 | 2,25,600 | ||||
| 30 Aug | 1074.85 | 32.85 | 13.45 | 14,20,800 | 47,200 | 2,12,000 | ||||
| 29 Aug | 1037.90 | 19.4 | -9.60 | 3,86,400 | 68,800 | 1,67,200 | ||||
| 28 Aug | 1070.20 | 29 | -9.90 | 94,400 | 26,400 | 97,600 | ||||
|
|
||||||||||
| 27 Aug | 1085.45 | 38.9 | 5.35 | 2,12,800 | 5,600 | 70,400 | ||||
| 26 Aug | 1072.95 | 33.55 | 5.05 | 1,03,200 | 15,200 | 64,000 | ||||
| 23 Aug | 1061.65 | 28.5 | 1.45 | 48,800 | 13,600 | 48,800 | ||||
| 22 Aug | 1057.85 | 27.05 | 2.05 | 18,400 | -1,600 | 36,000 | ||||
| 21 Aug | 1047.25 | 25 | 8.05 | 44,800 | 8,800 | 37,600 | ||||
| 20 Aug | 1018.40 | 16.95 | 4.95 | 28,000 | 8,800 | 28,800 | ||||
| 19 Aug | 991.50 | 12 | -6.00 | 19,200 | 15,200 | 19,200 | ||||
| 16 Aug | 1017.25 | 18 | -14.00 | 5,600 | 2,400 | 3,200 | ||||
| 14 Aug | 1040.25 | 32 | -20.75 | 800 | 0 | 800 | ||||
| 13 Aug | 1052.55 | 52.75 | 0.00 | 0 | 800 | 0 | ||||
| 12 Aug | 1076.85 | 52.75 | -18.25 | 800 | 0 | 0 | ||||
| 8 Aug | 1106.60 | 71 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1084.10 | 71 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1059.05 | 71 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1068.65 | 71 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1105.10 | 71 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1112.00 | 71 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1097.60 | 71 | 0 | 0 | 0 | |||||
For Max Financial Serv Ltd - strike price 1100 expiring on 26SEP2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 51.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -100800 which decreased total open position to 218400
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 50.4, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 194400 which increased total open position to 320000
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 61.2, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -42400 which decreased total open position to 125600
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 57.6, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -54400 which decreased total open position to 169600
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 47.5, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 225600
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 32.85, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 212000
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 19.4, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 68800 which increased total open position to 167200
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 29, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 97600
On 27 Aug MFSL was trading at 1085.45. The strike last trading price was 38.9, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 70400
On 26 Aug MFSL was trading at 1072.95. The strike last trading price was 33.55, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 64000
On 23 Aug MFSL was trading at 1061.65. The strike last trading price was 28.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 48800
On 22 Aug MFSL was trading at 1057.85. The strike last trading price was 27.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 36000
On 21 Aug MFSL was trading at 1047.25. The strike last trading price was 25, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 37600
On 20 Aug MFSL was trading at 1018.40. The strike last trading price was 16.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 28800
On 19 Aug MFSL was trading at 991.50. The strike last trading price was 12, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 19200
On 16 Aug MFSL was trading at 1017.25. The strike last trading price was 18, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3200
On 14 Aug MFSL was trading at 1040.25. The strike last trading price was 32, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 13 Aug MFSL was trading at 1052.55. The strike last trading price was 52.75, 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 12 Aug MFSL was trading at 1076.85. The strike last trading price was 52.75, which was -18.25 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, 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 1100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1121.70 | 24.25 | -0.25 | 5,48,800 | -11,200 | 2,26,400 |
| 5 Sept | 1117.25 | 24.5 | 1.50 | 11,62,400 | 63,200 | 2,39,200 |
| 4 Sept | 1133.30 | 23 | -0.50 | 4,59,200 | 56,000 | 1,76,800 |
| 3 Sept | 1128.30 | 23.5 | -7.75 | 1,84,800 | -8,800 | 1,20,800 |
| 2 Sept | 1114.25 | 31.25 | -17.65 | 5,28,800 | 91,200 | 1,29,600 |
| 30 Aug | 1074.85 | 48.9 | -23.10 | 1,30,400 | 8,000 | 38,400 |
| 29 Aug | 1037.90 | 72 | 7.65 | 33,600 | 29,600 | 30,400 |
| 28 Aug | 1070.20 | 64.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1085.45 | 64.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1072.95 | 64.35 | 0.00 | 0 | 800 | 0 |
| 23 Aug | 1061.65 | 64.35 | 4.15 | 800 | 0 | 0 |
| 22 Aug | 1057.85 | 60.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1047.25 | 60.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1018.40 | 60.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 991.50 | 60.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1017.25 | 60.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1040.25 | 60.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1052.55 | 60.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.85 | 60.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1106.60 | 60.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1084.10 | 60.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1059.05 | 60.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1068.65 | 60.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1105.10 | 60.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1112.00 | 60.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1097.60 | 60.2 | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1100 expiring on 26SEP2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 24.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 226400
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 24.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 63200 which increased total open position to 239200
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 23, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 176800
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 23.5, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 120800
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 31.25, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 129600
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 48.9, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 38400
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 72, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 30400
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 64.35, 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 64.35, 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 64.35, 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 23 Aug MFSL was trading at 1061.65. The strike last trading price was 64.35, which was 4.15 higher 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 60.2, 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 60.2, 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 60.2, 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 60.2, 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 60.2, 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 60.2, 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 60.2, 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 60.2, 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 60.2, 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 60.2, 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 60.2, 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 60.2, 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 60.2, 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 60.2, 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 60.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0