MFSL
Max Financial Serv Ltd
Historical option data for MFSL
16 Sep 2024 04:13 PM IST
| MFSL 960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1133.55 | 140.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1140.40 | 140.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1149.50 | 140.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1142.80 | 140.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1136.20 | 140.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1122.55 | 140.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1121.70 | 140.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1117.25 | 140.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1133.30 | 140.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1128.30 | 140.85 | 0.00 | 0 | -800 | 0 | ||||
| 2 Sept | 1114.25 | 140.85 | 23.35 | 800 | 0 | 3,200 | ||||
| 30 Aug | 1074.85 | 117.5 | 25.30 | 4,000 | 0 | 1,600 | ||||
| 29 Aug | 1037.90 | 92.2 | 7.65 | 6,400 | 4,000 | 4,000 | ||||
| 28 Aug | 1070.20 | 84.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1085.45 | 84.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1072.95 | 84.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1061.65 | 84.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1057.85 | 84.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1047.25 | 84.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1018.40 | 84.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 991.50 | 84.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1017.25 | 84.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1052.55 | 84.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1059.05 | 84.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1097.60 | 84.55 | 84.55 | 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 960 expiring on 26SEP2024
Delta for 960 CE is -
Historical price for 960 CE is as follows
On 16 Sept MFSL was trading at 1133.55. The strike last trading price was 140.85, 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 Sept MFSL was trading at 1140.40. The strike last trading price was 140.85, 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 Sept MFSL was trading at 1149.50. The strike last trading price was 140.85, 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 Sept MFSL was trading at 1142.80. The strike last trading price was 140.85, 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 Sept MFSL was trading at 1136.20. The strike last trading price was 140.85, 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 9 Sept MFSL was trading at 1122.55. The strike last trading price was 140.85, 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 Sept MFSL was trading at 1121.70. The strike last trading price was 140.85, 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 Sept MFSL was trading at 1117.25. The strike last trading price was 140.85, 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 Sept MFSL was trading at 1133.30. The strike last trading price was 140.85, 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 Sept MFSL was trading at 1128.30. The strike last trading price was 140.85, 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 2 Sept MFSL was trading at 1114.25. The strike last trading price was 140.85, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 117.5, which was 25.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 92.2, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 84.55, 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 84.55, 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 84.55, 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 84.55, 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 84.55, 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 84.55, 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 84.55, 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 84.55, 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 84.55, 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 84.55, 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 84.55, 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 84.55, which was 84.55 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
| MFSL 960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1133.55 | 0.4 | -0.45 | 28,000 | -8,800 | 67,200 |
| 13 Sept | 1140.40 | 0.85 | -0.50 | 8,000 | -1,600 | 76,000 |
| 12 Sept | 1149.50 | 1.35 | -0.25 | 2,400 | 0 | 78,400 |
| 11 Sept | 1142.80 | 1.6 | 0.00 | 48,800 | -5,600 | 80,000 |
| 10 Sept | 1136.20 | 1.6 | -0.65 | 36,000 | 5,600 | 86,400 |
| 9 Sept | 1122.55 | 2.25 | -0.30 | 44,800 | 1,600 | 80,800 |
| 6 Sept | 1121.70 | 2.55 | -0.15 | 51,200 | 3,200 | 80,000 |
| 5 Sept | 1117.25 | 2.7 | 1.45 | 81,600 | 9,600 | 76,000 |
| 4 Sept | 1133.30 | 1.25 | -0.40 | 13,600 | -2,400 | 66,400 |
| 3 Sept | 1128.30 | 1.65 | -0.80 | 50,400 | 5,600 | 66,400 |
| 2 Sept | 1114.25 | 2.45 | -3.25 | 70,400 | 4,000 | 60,000 |
| 30 Aug | 1074.85 | 5.7 | -6.65 | 2,48,800 | -10,400 | 56,000 |
| 29 Aug | 1037.90 | 12.35 | 4.35 | 1,09,600 | 53,600 | 67,200 |
| 28 Aug | 1070.20 | 8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1085.45 | 8 | 0.00 | 0 | 2,400 | 0 |
| 26 Aug | 1072.95 | 8 | -7.25 | 4,000 | 2,400 | 13,600 |
| 23 Aug | 1061.65 | 15.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1057.85 | 15.25 | 0.00 | 0 | -800 | 0 |
| 21 Aug | 1047.25 | 15.25 | -7.50 | 4,000 | -800 | 11,200 |
| 20 Aug | 1018.40 | 22.75 | -0.80 | 3,200 | 0 | 10,400 |
| 19 Aug | 991.50 | 23.55 | 2.10 | 1,22,400 | 9,600 | 10,400 |
| 16 Aug | 1017.25 | 21.45 | 6.45 | 800 | 0 | 0 |
| 13 Aug | 1052.55 | 15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1059.05 | 15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1097.60 | 15 | -40.10 | 4,800 | 800 | 800 |
| 25 Jul | 1097.05 | 55.1 | 55.10 | 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 960 expiring on 26SEP2024
Delta for 960 PE is -
Historical price for 960 PE is as follows
On 16 Sept MFSL was trading at 1133.55. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 67200
On 13 Sept MFSL was trading at 1140.40. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 76000
On 12 Sept MFSL was trading at 1149.50. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78400
On 11 Sept MFSL was trading at 1142.80. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 80000
On 10 Sept MFSL was trading at 1136.20. The strike last trading price was 1.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 86400
On 9 Sept MFSL was trading at 1122.55. The strike last trading price was 2.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 80800
On 6 Sept MFSL was trading at 1121.70. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 80000
On 5 Sept MFSL was trading at 1117.25. The strike last trading price was 2.7, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 76000
On 4 Sept MFSL was trading at 1133.30. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 66400
On 3 Sept MFSL was trading at 1128.30. The strike last trading price was 1.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 66400
On 2 Sept MFSL was trading at 1114.25. The strike last trading price was 2.45, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 60000
On 30 Aug MFSL was trading at 1074.85. The strike last trading price was 5.7, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 56000
On 29 Aug MFSL was trading at 1037.90. The strike last trading price was 12.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 67200
On 28 Aug MFSL was trading at 1070.20. The strike last trading price was 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 27 Aug MFSL was trading at 1085.45. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 26 Aug MFSL was trading at 1072.95. The strike last trading price was 8, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 13600
On 23 Aug MFSL was trading at 1061.65. The strike last trading price was 15.25, 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 15.25, 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 21 Aug MFSL was trading at 1047.25. The strike last trading price was 15.25, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 11200
On 20 Aug MFSL was trading at 1018.40. The strike last trading price was 22.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 19 Aug MFSL was trading at 991.50. The strike last trading price was 23.55, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 10400
On 16 Aug MFSL was trading at 1017.25. The strike last trading price was 21.45, which was 6.45 higher 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 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 6 Aug MFSL was trading at 1059.05. The strike last trading price was 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 15, which was -40.10 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 25 Jul MFSL was trading at 1097.05. The strike last trading price was 55.1, which was 55.10 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