MFSL
Max Financial Serv Ltd
Historical option data for MFSL
06 Sep 2024 04:13 PM IST
| MFSL 1120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1121.70 | 38.05 | -0.55 | 8,37,600 | -48,800 | 3,80,800 | ||||
| 5 Sept | 1117.25 | 38.6 | -9.85 | 23,74,400 | 3,06,400 | 4,29,600 | ||||
| 4 Sept | 1133.30 | 48.45 | 1.35 | 8,64,800 | -7,200 | 1,24,000 | ||||
| 3 Sept | 1128.30 | 47.1 | 9.50 | 7,38,400 | -43,200 | 1,30,400 | ||||
| 2 Sept | 1114.25 | 37.6 | 12.40 | 21,83,200 | 1,24,800 | 1,76,800 | ||||
| 30 Aug | 1074.85 | 25.2 | 10.40 | 2,54,400 | 28,000 | 50,400 | ||||
| 29 Aug | 1037.90 | 14.8 | -10.20 | 30,400 | 11,200 | 21,600 | ||||
| 28 Aug | 1070.20 | 25 | -5.30 | 8,800 | 1,600 | 9,600 | ||||
| 27 Aug | 1085.45 | 30.3 | 2.90 | 12,000 | 7,200 | 7,200 | ||||
| 26 Aug | 1072.95 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1061.65 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1057.85 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1047.25 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1018.40 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1052.55 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1076.85 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1106.60 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1084.10 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1059.05 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1068.65 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1105.10 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1112.00 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1097.60 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 1097.05 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1094.00 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1031.70 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1026.10 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1013.30 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1038.60 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1039.45 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1018.25 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1032.75 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1037.75 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1002.45 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 996.95 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 980.40 | 27.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Jul | 995.70 | 27.4 | 0 | 0 | 0 | |||||
For Max Financial Serv Ltd - strike price 1120 expiring on 26SEP2024
Delta for 1120 CE is -
Historical price for 1120 CE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 38.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -48800 which decreased total open position to 380800
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 38.6, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 306400 which increased total open position to 429600
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 48.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 124000
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 47.1, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 130400
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 37.6, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 124800 which increased total open position to 176800
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 25.2, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 50400
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 14.8, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 21600
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 25, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 9600
On 27 Aug MFSL was trading at 1085.45. The strike last trading price was 30.3, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 26 Aug MFSL was trading at 1072.95. The strike last trading price was 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 1120 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1121.70 | 31.5 | -0.35 | 2,84,800 | 4,800 | 3,50,400 |
| 5 Sept | 1117.25 | 31.85 | 3.85 | 9,48,800 | 2,80,000 | 3,45,600 |
| 4 Sept | 1133.30 | 28 | -3.90 | 2,12,800 | 30,400 | 65,600 |
| 3 Sept | 1128.30 | 31.9 | -9.30 | 68,000 | 8,000 | 35,200 |
| 2 Sept | 1114.25 | 41.2 | -21.55 | 70,400 | 14,400 | 28,000 |
| 30 Aug | 1074.85 | 62.75 | -6.90 | 18,400 | 8,000 | 8,800 |
| 29 Aug | 1037.90 | 69.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1070.20 | 69.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1085.45 | 69.65 | 0.00 | 0 | 800 | 0 |
| 26 Aug | 1072.95 | 69.65 | -85.40 | 800 | 0 | 0 |
| 23 Aug | 1061.65 | 155.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1057.85 | 155.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1047.25 | 155.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1018.40 | 155.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1052.55 | 155.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.85 | 155.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1106.60 | 155.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1084.10 | 155.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1059.05 | 155.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1068.65 | 155.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1105.10 | 155.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1112.00 | 155.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1097.60 | 155.05 | 155.05 | 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 1120 expiring on 26SEP2024
Delta for 1120 PE is -
Historical price for 1120 PE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 31.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 350400
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 31.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 345600
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 28, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 65600
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 31.9, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 35200
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 41.2, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 28000
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 62.75, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8800
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 69.65, 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 28 Aug MFSL was trading at 1070.20. The strike last trading price was 69.65, 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 69.65, 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 26 Aug MFSL was trading at 1072.95. The strike last trading price was 69.65, which was -85.40 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 155.05, 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 22 Aug MFSL was trading at 1057.85. The strike last trading price was 155.05, 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 21 Aug MFSL was trading at 1047.25. The strike last trading price was 155.05, 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 20 Aug MFSL was trading at 1018.40. The strike last trading price was 155.05, 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 13 Aug MFSL was trading at 1052.55. The strike last trading price was 155.05, 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 12 Aug MFSL was trading at 1076.85. The strike last trading price was 155.05, 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 8 Aug MFSL was trading at 1106.60. The strike last trading price was 155.05, 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 7 Aug MFSL was trading at 1084.10. The strike last trading price was 155.05, 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 6 Aug MFSL was trading at 1059.05. The strike last trading price was 155.05, 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 5 Aug MFSL was trading at 1068.65. The strike last trading price was 155.05, 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 2 Aug MFSL was trading at 1105.10. The strike last trading price was 155.05, 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 31 Jul MFSL was trading at 1112.00. The strike last trading price was 155.05, 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 29 Jul MFSL was trading at 1097.60. The strike last trading price was 155.05, which was 155.05 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