Max Financial (MFSL) option chain analysis (30 Jul)
Max Financial (MFSL) option chain analysis 30 Jul 2020 expiry
Max Financial (MFSL) deals in Plastic Products
Stock of Max Financial closed at 545.45, opened at 544.00 and traded inside a range of 525.00 and 549.30 with a volume of 8.26 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 545.45 | 544.00 | 549.30 | 525.00 | 8.26 lakhs |
| 01 Wed Jul | 536.70 | 537.90 | 545.00 | 519.00 | 24.15 lakhs |
| 30 Tue Jun | 542.00 | 524.20 | 554.00 | 517.15 | 14.13 lakhs |
| 29 Mon Jun | 516.30 | 515.55 | 522.25 | 496.30 | 9.55 lakhs |
| 26 Fri Jun | 515.55 | 530.00 | 533.00 | 511.15 | 14.18 lakhs |
Price action analysis of MFSL based on a short term time period is
Price action analysis of MFSL based on a short to mid term time period is
Max Financial has a LOT size of 1200
Call of strike 540.00 has highest open interest of 82800 with 69.00 total contracts traded, and a volume of 54600000 and is trading at a premium of 31.95 Click here to view MFSL 540.00 Call price analysis
Put of strike 520.00 has highest open interest of 42000 with 35.00 total contracts traded, and a volume of 28080000 and is trading at a premium of 23.80 Click here to view MFSL 520.00 Put price analysis
Most active MFSL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MFSL 540 CE | 31.95 | 82800 | 69.00 | 546 lakhs |
| MFSL 530 CE | 37.50 | 50400 | 42.00 | 826.8 lakhs |
| MFSL 520 PE | 23.80 | 42000 | 35.00 | 280.8 lakhs |
| MFSL 550 CE | 28.10 | 32400 | 27.00 | 811.2 lakhs |
| MFSL 530 PE | 29.55 | 20400 | 17.00 | 171.6 lakhs |
| MFSL 560 CE | 22.00 | 19200 | 16.00 | 639.6 lakhs |
| MFSL 570 CE | 19.95 | 19200 | 16.00 | 390 lakhs |
| MFSL 500 PE | 16.50 | 15600 | 13.00 | 530.4 lakhs |
| MFSL 540 PE | 34.40 | 15600 | 13.00 | 140.4 lakhs |
| MFSL 580 CE | 18.00 | 14400 | 12.00 | 249.6 lakhs |
| MFSL 520 CE | 42.35 | 13200 | 11.00 | 1185.6 lakhs |
| MFSL 600 CE | 12.50 | 9600 | 8.00 | 904.8 lakhs |
| MFSL 480 PE | 11.85 | 7200 | 6.00 | 358.8 lakhs |
| MFSL 400 PE | 1.00 | 7200 | 6.00 | 483.6 lakhs |
| MFSL 470 PE | 8.50 | 3600 | 3.00 | 358.8 lakhs |
| MFSL 460 PE | 7.55 | 3600 | 3.00 | 624 lakhs |
| MFSL 450 PE | 6.00 | 3600 | 3.00 | 561.6 lakhs |
| MFSL 490 PE | 13.30 | 2400 | 2.00 | 280.8 lakhs |
| MFSL 510 CE | 41.00 | 2400 | 2.00 | 390 lakhs |
| MFSL 640 CE | 5.00 | 2400 | 2.00 | 218.4 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
MFSL in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 540 CE | 31.95 | 30.75 | 33.35 | 25.25 | 82800 | 69.00 | 546 lakhs |
| MFSL 530 CE | 37.50 | 32.25 | 37.55 | 30.00 | 50400 | 42.00 | 826.8 lakhs |
| MFSL 520 CE | 42.35 | 36.10 | 42.95 | 35.40 | 13200 | 11.00 | 1185.6 lakhs |
| MFSL 510 CE | 41.00 | 45.05 | 45.05 | 41.00 | 2400 | 2.00 | 390 lakhs |
| MFSL 500 CE | 54.65 | 54.65 | 54.65 | 54.65 | 1200 | 1.00 | 343.2 lakhs |
| MFSL 490 CE | 49.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 62.4 lakhs |
| MFSL 480 CE | 68.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 218.4 lakhs |
| MFSL 470 CE | 48.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.2 lakhs |
| MFSL 460 CE | 54.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.2 lakhs |
| MFSL 450 CE | 60.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.6 lakhs |
| MFSL 440 CE | 85.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 62.4 lakhs |
| MFSL 430 CE | 88.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 420 CE | 82.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.2 lakhs |
| MFSL 410 CE | 83.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 46.8 lakhs |
| MFSL 400 CE | 155.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 390 CE | 110.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 380 CE | 165.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 370 CE | 123.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 360 CE | 175.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 350 CE | 137.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 340 CE | 186.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 330 CE | 152.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 320 CE | 197.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 300 CE | 209.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 280 CE | 222.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 260 CE | 236.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Call (CE) of strike 540.00 has an intrinsic value of 5.45 rupees
MFSL Call (CE) of strike 530.00 has an intrinsic value of 15.45 rupees
MFSL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 550 CE | 28.10 | 22.85 | 29.35 | 22.30 | 32400 | 27.00 | 811.2 lakhs |
| MFSL 560 CE | 22.00 | 19.10 | 23.10 | 19.10 | 19200 | 16.00 | 639.6 lakhs |
| MFSL 570 CE | 19.95 | 16.75 | 20.70 | 16.40 | 19200 | 16.00 | 390 lakhs |
| MFSL 580 CE | 18.00 | 14.00 | 18.00 | 13.40 | 14400 | 12.00 | 249.6 lakhs |
| MFSL 590 CE | 12.00 | 12.00 | 12.00 | 12.00 | 1200 | 1.00 | 15.6 lakhs |
| MFSL 600 CE | 12.50 | 10.90 | 13.00 | 10.90 | 9600 | 8.00 | 904.8 lakhs |
| MFSL 610 CE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 62.4 lakhs |
| MFSL 620 CE | 6.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 390 lakhs |
| MFSL 630 CE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 46.8 lakhs |
| MFSL 640 CE | 5.00 | 5.30 | 5.30 | 5.00 | 2400 | 2.00 | 218.4 lakhs |
MFSL Call (CE) of strike 550.00 has an intrinsic value of 0 rupees
MFSL Call (CE) of strike 560.00 has an intrinsic value of 0 rupees
MFSL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 550 PE | 47.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 109.2 lakhs |
| MFSL 560 PE | 59.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 78 lakhs |
| MFSL 570 PE | 67.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.6 lakhs |
| MFSL 580 PE | 195.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 590 PE | 151.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 600 PE | 210.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 610 PE | 167.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 620 PE | 101.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 62.4 lakhs |
| MFSL 630 PE | 183.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 640 PE | 240.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Put (PE) of strike 550.00 has an intrinsic value of 4.55 rupees
MFSL Put (PE) of strike 560.00 has an intrinsic value of 14.55 rupees
MFSL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 540 PE | 34.40 | 39.15 | 39.20 | 33.75 | 15600 | 13.00 | 140.4 lakhs |
| MFSL 530 PE | 29.55 | 35.00 | 36.85 | 28.75 | 20400 | 17.00 | 171.6 lakhs |
| MFSL 520 PE | 23.80 | 30.00 | 30.40 | 23.55 | 42000 | 35.00 | 280.8 lakhs |
| MFSL 510 PE | 23.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 234 lakhs |
| MFSL 500 PE | 16.50 | 21.35 | 21.50 | 16.00 | 15600 | 13.00 | 530.4 lakhs |
| MFSL 490 PE | 13.30 | 17.15 | 17.15 | 13.30 | 2400 | 2.00 | 280.8 lakhs |
| MFSL 480 PE | 11.85 | 13.60 | 13.60 | 11.85 | 7200 | 6.00 | 358.8 lakhs |
| MFSL 470 PE | 8.50 | 11.30 | 11.30 | 8.50 | 3600 | 3.00 | 358.8 lakhs |
| MFSL 460 PE | 7.55 | 7.55 | 7.55 | 7.55 | 3600 | 3.00 | 624 lakhs |
| MFSL 450 PE | 6.00 | 6.00 | 6.00 | 6.00 | 3600 | 3.00 | 561.6 lakhs |
| MFSL 440 PE | 8.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 514.8 lakhs |
| MFSL 430 PE | 48.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 420 PE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 280.8 lakhs |
| MFSL 410 PE | 39.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 400 PE | 1.00 | 2.00 | 2.00 | 1.00 | 7200 | 6.00 | 483.6 lakhs |
| MFSL 390 PE | 31.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 380 PE | 70.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 370 PE | 24.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 360 PE | 61.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 350 PE | 18.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 340 PE | 52.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 330 PE | 13.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 320 PE | 43.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 300 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 46.8 lakhs |
| MFSL 280 PE | 29.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 260 PE | 23.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Put (PE) of strike 540.00 has an intrinsic value of 0 rupees
MFSL Put (PE) of strike 530.00 has an intrinsic value of 0 rupees
