MFSL
Max Financial Serv Ltd
Historical option data for MFSL
16 Sep 2024 04:13 PM IST
| MFSL 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1133.55 | 12.7 | -2.70 | 1,88,800 | -800 | 2,87,200 | ||||
| 13 Sept | 1140.40 | 15.4 | -6.45 | 3,43,200 | -24,800 | 2,88,800 | ||||
| 12 Sept | 1149.50 | 21.85 | -1.95 | 5,51,200 | 33,600 | 3,28,800 | ||||
| 11 Sept | 1142.80 | 23.8 | 0.65 | 10,67,200 | 4,800 | 2,95,200 | ||||
| 10 Sept | 1136.20 | 23.15 | 3.95 | 6,86,400 | 77,600 | 2,88,000 | ||||
| 9 Sept | 1122.55 | 19.2 | -3.80 | 5,02,400 | -5,600 | 2,14,400 | ||||
| 6 Sept | 1121.70 | 23 | 0.65 | 6,80,000 | -14,400 | 2,19,200 | ||||
| 5 Sept | 1117.25 | 22.35 | -7.75 | 13,64,000 | 79,200 | 2,33,600 | ||||
| 4 Sept | 1133.30 | 30.1 | 1.55 | 14,42,400 | 64,800 | 1,55,200 | ||||
| 3 Sept | 1128.30 | 28.55 | 5.10 | 2,68,800 | 13,600 | 88,000 | ||||
| 2 Sept | 1114.25 | 23.45 | 8.95 | 4,51,200 | 0 | 74,400 | ||||
| 30 Aug | 1074.85 | 14.5 | 5.80 | 2,15,200 | 64,000 | 74,400 | ||||
| 29 Aug | 1037.90 | 8.7 | -3.05 | 36,800 | 2,400 | 9,600 | ||||
| 28 Aug | 1070.20 | 11.75 | -4.50 | 1,600 | 800 | 6,400 | ||||
| 27 Aug | 1085.45 | 16.25 | 0.25 | 1,600 | 0 | 6,400 | ||||
| 26 Aug | 1072.95 | 16 | 2.00 | 4,000 | 0 | 4,000 | ||||
|
|
||||||||||
| 23 Aug | 1061.65 | 14 | 2.00 | 3,200 | 1,600 | 2,400 | ||||
| 22 Aug | 1057.85 | 12 | 2.00 | 1,600 | 0 | 800 | ||||
| 21 Aug | 1047.25 | 10 | 3.00 | 800 | 0 | 1,600 | ||||
| 20 Aug | 1018.40 | 7 | -12.80 | 6,400 | 0 | 800 | ||||
| 12 Aug | 1076.85 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1106.60 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1084.10 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1068.65 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1105.10 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1112.00 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1097.60 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 1097.05 | 19.8 | 19.80 | 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 | 0 | 0 | |||||
For Max Financial Serv Ltd - strike price 1160 expiring on 26SEP2024
Delta for 1160 CE is -
Historical price for 1160 CE is as follows
On 16 Sept MFSL was trading at 1133.55. The strike last trading price was 12.7, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 287200
On 13 Sept MFSL was trading at 1140.40. The strike last trading price was 15.4, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -24800 which decreased total open position to 288800
On 12 Sept MFSL was trading at 1149.50. The strike last trading price was 21.85, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 328800
On 11 Sept MFSL was trading at 1142.80. The strike last trading price was 23.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 295200
On 10 Sept MFSL was trading at 1136.20. The strike last trading price was 23.15, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 77600 which increased total open position to 288000
On 9 Sept MFSL was trading at 1122.55. The strike last trading price was 19.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 214400
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 23, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 219200
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 22.35, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 233600
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 30.1, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 155200
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 28.55, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 88000
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 23.45, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74400
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 14.5, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 74400
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 8.7, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 9600
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 11.75, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6400
On 27 Aug MFSL was trading at 1085.45. The strike last trading price was 16.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 26 Aug MFSL was trading at 1072.95. The strike last trading price was 16, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 23 Aug MFSL was trading at 1061.65. The strike last trading price was 14, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2400
On 22 Aug MFSL was trading at 1057.85. The strike last trading price was 12, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 21 Aug MFSL was trading at 1047.25. The strike last trading price was 10, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 20 Aug MFSL was trading at 1018.40. The strike last trading price was 7, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 12 Aug MFSL was trading at 1076.85. The strike last trading price was 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, which was 19.80 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MFSL 1160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1133.55 | 37 | 1.25 | 24,000 | 4,800 | 55,200 |
| 13 Sept | 1140.40 | 35.75 | 4.15 | 13,600 | 0 | 49,600 |
| 12 Sept | 1149.50 | 31.6 | -6.40 | 32,000 | 4,800 | 47,200 |
| 11 Sept | 1142.80 | 38 | -5.00 | 75,200 | 20,800 | 43,200 |
| 10 Sept | 1136.20 | 43 | -12.85 | 9,600 | -1,600 | 22,400 |
| 9 Sept | 1122.55 | 55.85 | 3.65 | 7,200 | 1,600 | 23,200 |
| 6 Sept | 1121.70 | 52.2 | -3.60 | 36,800 | -8,000 | 16,000 |
| 5 Sept | 1117.25 | 55.8 | 1.85 | 43,200 | 20,800 | 21,600 |
| 4 Sept | 1133.30 | 53.95 | -12.05 | 2,400 | 0 | 800 |
| 3 Sept | 1128.30 | 66 | 0.00 | 0 | 800 | 0 |
| 2 Sept | 1114.25 | 66 | -120.75 | 800 | 0 | 0 |
| 30 Aug | 1074.85 | 186.75 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1037.90 | 186.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1070.20 | 186.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1085.45 | 186.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1072.95 | 186.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1061.65 | 186.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1057.85 | 186.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1047.25 | 186.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1018.40 | 186.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.85 | 186.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1106.60 | 186.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1084.10 | 186.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1068.65 | 186.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1105.10 | 186.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1112.00 | 186.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1097.60 | 186.75 | 186.75 | 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 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1160 expiring on 26SEP2024
Delta for 1160 PE is -
Historical price for 1160 PE is as follows
On 16 Sept MFSL was trading at 1133.55. The strike last trading price was 37, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 55200
On 13 Sept MFSL was trading at 1140.40. The strike last trading price was 35.75, 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 49600
On 12 Sept MFSL was trading at 1149.50. The strike last trading price was 31.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 47200
On 11 Sept MFSL was trading at 1142.80. The strike last trading price was 38, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 43200
On 10 Sept MFSL was trading at 1136.20. The strike last trading price was 43, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 22400
On 9 Sept MFSL was trading at 1122.55. The strike last trading price was 55.85, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 23200
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 52.2, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 16000
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 55.8, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 21600
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 53.95, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 66, 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 2 Sept MFSL was trading at 1114.25. The strike last trading price was 66, which was -120.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, which was 186.75 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0