MFSL
Max Financial Serv Ltd
Historical option data for MFSL
16 Sep 2024 04:13 PM IST
| MFSL 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1133.55 | 20.75 | -3.15 | 2,96,000 | -16,800 | 5,88,000 | ||||
| 13 Sept | 1140.40 | 23.9 | -5.10 | 3,76,000 | 20,800 | 6,03,200 | ||||
| 12 Sept | 1149.50 | 29 | -3.50 | 8,92,800 | -17,600 | 5,77,600 | ||||
| 11 Sept | 1142.80 | 32.5 | 0.90 | 26,67,200 | -2,74,400 | 5,96,000 | ||||
| 10 Sept | 1136.20 | 31.6 | 5.30 | 21,02,400 | 3,36,800 | 8,71,200 | ||||
| 9 Sept | 1122.55 | 26.3 | -3.40 | 10,08,800 | 22,400 | 5,33,600 | ||||
| 6 Sept | 1121.70 | 29.7 | 0.50 | 12,64,000 | 5,600 | 5,07,200 | ||||
| 5 Sept | 1117.25 | 29.2 | -9.30 | 18,67,200 | 2,04,000 | 5,00,000 | ||||
| 4 Sept | 1133.30 | 38.5 | 1.50 | 18,89,600 | 1,42,400 | 2,94,400 | ||||
| 3 Sept | 1128.30 | 37 | 7.60 | 3,11,200 | 31,200 | 1,42,400 | ||||
| 2 Sept | 1114.25 | 29.4 | 10.00 | 7,72,000 | 45,600 | 1,17,600 | ||||
| 30 Aug | 1074.85 | 19.4 | 8.60 | 2,87,200 | 23,200 | 73,600 | ||||
| 29 Aug | 1037.90 | 10.8 | -7.40 | 57,600 | 16,000 | 49,600 | ||||
| 28 Aug | 1070.20 | 18.2 | -5.40 | 27,200 | -4,800 | 34,400 | ||||
| 27 Aug | 1085.45 | 23.6 | 7.05 | 42,400 | 26,400 | 34,400 | ||||
| 26 Aug | 1072.95 | 16.55 | 2.05 | 2,400 | 800 | 7,200 | ||||
| 23 Aug | 1061.65 | 14.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1057.85 | 14.5 | 0.00 | 0 | 5,600 | 0 | ||||
| 21 Aug | 1047.25 | 14.5 | -2.60 | 7,200 | 4,800 | 5,600 | ||||
| 20 Aug | 1018.40 | 17.1 | -36.20 | 0 | 0 | 0 | ||||
| 13 Aug | 1052.55 | 53.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1076.85 | 53.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1106.60 | 53.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1084.10 | 53.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1059.05 | 53.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1068.65 | 53.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 1105.10 | 53.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1112.00 | 53.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1097.60 | 53.3 | 0 | 0 | 0 | |||||
For Max Financial Serv Ltd - strike price 1140 expiring on 26SEP2024
Delta for 1140 CE is -
Historical price for 1140 CE is as follows
On 16 Sept MFSL was trading at 1133.55. The strike last trading price was 20.75, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 588000
On 13 Sept MFSL was trading at 1140.40. The strike last trading price was 23.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 603200
On 12 Sept MFSL was trading at 1149.50. The strike last trading price was 29, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 577600
On 11 Sept MFSL was trading at 1142.80. The strike last trading price was 32.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -274400 which decreased total open position to 596000
On 10 Sept MFSL was trading at 1136.20. The strike last trading price was 31.6, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 336800 which increased total open position to 871200
On 9 Sept MFSL was trading at 1122.55. The strike last trading price was 26.3, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 533600
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 29.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 507200
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 29.2, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 204000 which increased total open position to 500000
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 38.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 142400 which increased total open position to 294400
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 37, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 142400
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 29.4, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 117600
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 19.4, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 73600
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 10.8, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 49600
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 18.2, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 34400
On 27 Aug MFSL was trading at 1085.45. The strike last trading price was 23.6, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 34400
On 26 Aug MFSL was trading at 1072.95. The strike last trading price was 16.55, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7200
On 23 Aug MFSL was trading at 1061.65. The strike last trading price was 14.5, 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 14.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 0
On 21 Aug MFSL was trading at 1047.25. The strike last trading price was 14.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 5600
On 20 Aug MFSL was trading at 1018.40. The strike last trading price was 17.1, which was -36.20 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 53.3, 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 53.3, 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 53.3, 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 53.3, 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 53.3, 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 53.3, 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 53.3, 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 53.3, 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 53.3, 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 1140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1133.55 | 24.1 | 0.20 | 71,200 | 800 | 2,52,000 |
| 13 Sept | 1140.40 | 23.9 | 3.30 | 87,200 | 2,400 | 2,51,200 |
| 12 Sept | 1149.50 | 20.6 | -5.40 | 1,48,000 | 800 | 2,49,600 |
| 11 Sept | 1142.80 | 26 | -6.05 | 1,85,600 | 11,200 | 2,48,800 |
| 10 Sept | 1136.20 | 32.05 | -7.25 | 1,53,600 | 19,200 | 2,36,000 |
| 9 Sept | 1122.55 | 39.3 | -1.60 | 13,600 | 800 | 2,17,600 |
| 6 Sept | 1121.70 | 40.9 | -1.80 | 1,40,800 | 12,800 | 2,16,800 |
| 5 Sept | 1117.25 | 42.7 | 3.45 | 4,96,800 | 1,60,800 | 2,04,000 |
| 4 Sept | 1133.30 | 39.25 | -2.70 | 2,28,000 | 39,200 | 44,000 |
| 3 Sept | 1128.30 | 41.95 | -10.70 | 3,200 | 800 | 4,000 |
| 2 Sept | 1114.25 | 52.65 | -29.35 | 5,600 | 2,400 | 2,400 |
| 30 Aug | 1074.85 | 82 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1037.90 | 82 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1070.20 | 82 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1085.45 | 82 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1072.95 | 82 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1061.65 | 82 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1057.85 | 82 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1047.25 | 82 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1018.40 | 82 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1052.55 | 82 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.85 | 82 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1106.60 | 82 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1084.10 | 82 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1059.05 | 82 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1068.65 | 82 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1105.10 | 82 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1112.00 | 82 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1097.60 | 82 | 0 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1140 expiring on 26SEP2024
Delta for 1140 PE is -
Historical price for 1140 PE is as follows
On 16 Sept MFSL was trading at 1133.55. The strike last trading price was 24.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 252000
On 13 Sept MFSL was trading at 1140.40. The strike last trading price was 23.9, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 251200
On 12 Sept MFSL was trading at 1149.50. The strike last trading price was 20.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 249600
On 11 Sept MFSL was trading at 1142.80. The strike last trading price was 26, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 248800
On 10 Sept MFSL was trading at 1136.20. The strike last trading price was 32.05, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 236000
On 9 Sept MFSL was trading at 1122.55. The strike last trading price was 39.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 217600
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 40.9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 216800
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 42.7, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 160800 which increased total open position to 204000
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 39.25, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 44000
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 41.95, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4000
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 52.65, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 82, 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 Aug MFSL was trading at 1037.90. The strike last trading price was 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0