MFSL
Max Financial Serv Ltd
Historical option data for MFSL
06 Sep 2024 04:13 PM IST
| MFSL 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1121.70 | 12.2 | -0.45 | 8,15,200 | -57,600 | 3,26,400 | ||||
| 5 Sept | 1117.25 | 12.65 | -4.60 | 13,62,400 | 88,000 | 3,83,200 | ||||
| 4 Sept | 1133.30 | 17.25 | 0.65 | 23,36,800 | 77,600 | 2,93,600 | ||||
| 3 Sept | 1128.30 | 16.6 | 2.95 | 5,90,400 | 53,600 | 2,24,000 | ||||
| 2 Sept | 1114.25 | 13.65 | 5.15 | 9,28,000 | 94,400 | 1,70,400 | ||||
| 30 Aug | 1074.85 | 8.5 | 3.65 | 3,53,600 | 36,000 | 75,200 | ||||
| 29 Aug | 1037.90 | 4.85 | -3.10 | 94,400 | 28,000 | 40,000 | ||||
| 28 Aug | 1070.20 | 7.95 | -2.05 | 12,000 | 9,600 | 12,000 | ||||
| 27 Aug | 1085.45 | 10 | -4.15 | 3,200 | 1,600 | 1,600 | ||||
| 20 Aug | 1018.40 | 14.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1106.60 | 14.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1105.10 | 14.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1112.00 | 14.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1097.60 | 14.15 | 14.15 | 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 | 0 | 0 | |||||
For Max Financial Serv Ltd - strike price 1200 expiring on 26SEP2024
Delta for 1200 CE is -
Historical price for 1200 CE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 12.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -57600 which decreased total open position to 326400
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 12.65, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 383200
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 17.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 77600 which increased total open position to 293600
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 16.6, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 224000
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 13.65, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 94400 which increased total open position to 170400
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 8.5, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 75200
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 4.85, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 40000
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 7.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 12000
On 27 Aug MFSL was trading at 1085.45. The strike last trading price was 10, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 20 Aug MFSL was trading at 1018.40. The strike last trading price was 14.15, 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 14.15, 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 14.15, 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 14.15, 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 14.15, which was 14.15 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MFSL 1200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1121.70 | 82 | 1.55 | 9,600 | 1,600 | 20,800 |
| 5 Sept | 1117.25 | 80.45 | -16.65 | 12,800 | 0 | 19,200 |
| 4 Sept | 1133.30 | 97.1 | 0.00 | 0 | -800 | 0 |
| 3 Sept | 1128.30 | 97.1 | 4.10 | 1,600 | 0 | 20,000 |
| 2 Sept | 1114.25 | 93 | -31.05 | 12,000 | -800 | 20,000 |
| 30 Aug | 1074.85 | 124.05 | -26.95 | 11,200 | 8,000 | 18,400 |
| 29 Aug | 1037.90 | 151 | -69.40 | 12,800 | 10,400 | 10,400 |
| 28 Aug | 1070.20 | 220.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1085.45 | 220.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1018.40 | 220.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1106.60 | 220.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1105.10 | 220.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1112.00 | 220.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1097.60 | 220.4 | 220.40 | 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 | 0 | 0 | |
For Max Financial Serv Ltd - strike price 1200 expiring on 26SEP2024
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 82, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 20800
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 80.45, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 97.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 97.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 93, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 20000
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 124.05, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 18400
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 151, which was -69.40 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10400
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 220.4, 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 27 Aug MFSL was trading at 1085.45. The strike last trading price was 220.4, 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 220.4, 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 220.4, 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 220.4, 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 220.4, 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 220.4, which was 220.40 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0