Max Financial (MFSL) option chain analysis (26 Nov)
Max Financial (MFSL) option chain analysis 26 Nov 2020 expiry
Max Financial (MFSL) deals in Plastic Products
Stock of Max Financial closed at 636.30, opened at 636.90 and traded inside a range of 630.45 and 646.45 with a volume of 17.33 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Tue Nov | 636.30 | 636.90 | 646.45 | 630.45 | 17.33 lakhs |
| 23 Mon Nov | 633.25 | 621.10 | 647.90 | 618.00 | 23.21 lakhs |
| 20 Fri Nov | 618.10 | 613.00 | 623.00 | 611.50 | 8.08 lakhs |
| 19 Thu Nov | 612.75 | 620.00 | 625.50 | 608.55 | 15.22 lakhs |
| 18 Wed Nov | 619.30 | 612.15 | 631.15 | 612.15 | 34.9 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 650.00 has highest open interest of 848400 with 707.00 total contracts traded, and a volume of 269880000 and is trading at a premium of 5.00 Click here to view MFSL 650.00 Call price analysis
Put of strike 610.00 has highest open interest of 73200 with 61.00 total contracts traded, and a volume of 31200000 and is trading at a premium of 2.05 Click here to view MFSL 610.00 Put price analysis
Most active MFSL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MFSL 650 CE | 5.00 | 848400 | 707.00 | 2698.8 lakhs |
| MFSL 640 CE | 8.45 | 495600 | 413.00 | 1123.2 lakhs |
| MFSL 630 CE | 12.55 | 150000 | 125.00 | 1060.8 lakhs |
| MFSL 660 CE | 3.00 | 144000 | 120.00 | 577.2 lakhs |
| MFSL 610 PE | 2.05 | 73200 | 61.00 | 312 lakhs |
| MFSL 620 PE | 3.25 | 67200 | 56.00 | 577.2 lakhs |
| MFSL 700 CE | 0.50 | 62400 | 52.00 | 592.8 lakhs |
| MFSL 670 CE | 1.70 | 32400 | 27.00 | 421.2 lakhs |
| MFSL 620 CE | 18.55 | 27600 | 23.00 | 686.4 lakhs |
| MFSL 630 PE | 7.00 | 26400 | 22.00 | 124.8 lakhs |
| MFSL 600 PE | 1.00 | 20400 | 17.00 | 624 lakhs |
| MFSL 610 CE | 29.00 | 10800 | 9.00 | 296.4 lakhs |
| MFSL 680 CE | 1.00 | 9600 | 8.00 | 171.6 lakhs |
| MFSL 600 CE | 39.00 | 9600 | 8.00 | 421.2 lakhs |
| MFSL 700 PE | 57.35 | 3600 | 3.00 | 46.8 lakhs |
| MFSL 640 PE | 9.85 | 3600 | 3.00 | 93.6 lakhs |
| MFSL 590 PE | 0.75 | 1200 | 1.00 | 327.6 lakhs |
| MFSL 550 PE | 0.10 | 1200 | 1.00 | 546 lakhs |
| MFSL 780 PE | 212.60 | 0 | 0.00 | 0 lakhs |
| MFSL 450 PE | 26.35 | 0 | 0.00 | 0 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 630 CE | 12.55 | 14.55 | 21.00 | 10.60 | 150000 | 125.00 | 1060.8 lakhs |
| MFSL 620 CE | 18.55 | 20.95 | 27.00 | 17.25 | 27600 | 23.00 | 686.4 lakhs |
| MFSL 610 CE | 29.00 | 35.30 | 35.30 | 29.00 | 10800 | 9.00 | 296.4 lakhs |
| MFSL 600 CE | 39.00 | 37.30 | 44.35 | 37.30 | 9600 | 8.00 | 421.2 lakhs |
| MFSL 590 CE | 49.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 265.2 lakhs |
| MFSL 580 CE | 59.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 78 lakhs |
| MFSL 570 CE | 113.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 560 CE | 118.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 550 CE | 123.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 540 CE | 128.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 530 CE | 134.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 520 CE | 139.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 510 CE | 145.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 500 CE | 151.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 490 CE | 157.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 480 CE | 164.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 470 CE | 170.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 460 CE | 177.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 450 CE | 184.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 440 CE | 191.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 430 CE | 199.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 420 CE | 206.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 410 CE | 214.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 400 CE | 222.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Call (CE) of strike 630.00 has an intrinsic value of 6.3 rupees
MFSL Call (CE) of strike 620.00 has an intrinsic value of 16.3 rupees
MFSL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 640 CE | 8.45 | 9.55 | 16.25 | 7.50 | 495600 | 413.00 | 1123.2 lakhs |
| MFSL 650 CE | 5.00 | 7.00 | 11.45 | 4.00 | 848400 | 707.00 | 2698.8 lakhs |
| MFSL 660 CE | 3.00 | 4.50 | 7.75 | 2.30 | 144000 | 120.00 | 577.2 lakhs |
| MFSL 670 CE | 1.70 | 3.90 | 4.35 | 1.55 | 32400 | 27.00 | 421.2 lakhs |
| MFSL 680 CE | 1.00 | 2.85 | 2.85 | 1.00 | 9600 | 8.00 | 171.6 lakhs |
| MFSL 690 CE | 66.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 700 CE | 0.50 | 1.20 | 1.30 | 0.50 | 62400 | 52.00 | 592.8 lakhs |
| MFSL 710 CE | 61.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 720 CE | 58.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 740 CE | 53.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 760 CE | 48.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 780 CE | 44.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Call (CE) of strike 640.00 has an intrinsic value of 0 rupees
MFSL Call (CE) of strike 650.00 has an intrinsic value of 0 rupees
MFSL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 640 PE | 9.85 | 11.05 | 11.55 | 9.85 | 3600 | 3.00 | 93.6 lakhs |
| MFSL 650 PE | 119.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 660 PE | 126.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 670 PE | 132.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 680 PE | 139.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 690 PE | 146.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 700 PE | 57.35 | 57.35 | 57.35 | 57.35 | 3600 | 3.00 | 46.8 lakhs |
| MFSL 710 PE | 160.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 720 PE | 167.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 740 PE | 182.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 760 PE | 197.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 780 PE | 212.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Put (PE) of strike 640.00 has an intrinsic value of 3.7 rupees
MFSL Put (PE) of strike 650.00 has an intrinsic value of 13.7 rupees
MFSL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 630 PE | 7.00 | 12.00 | 12.00 | 4.90 | 26400 | 22.00 | 124.8 lakhs |
| MFSL 620 PE | 3.25 | 4.25 | 5.45 | 2.50 | 67200 | 56.00 | 577.2 lakhs |
| MFSL 610 PE | 2.05 | 4.00 | 4.00 | 1.25 | 73200 | 61.00 | 312 lakhs |
| MFSL 600 PE | 1.00 | 2.00 | 2.00 | 0.80 | 20400 | 17.00 | 624 lakhs |
| MFSL 590 PE | 0.75 | 0.75 | 0.75 | 0.75 | 1200 | 1.00 | 327.6 lakhs |
| MFSL 580 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 452.4 lakhs |
| MFSL 570 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 218.4 lakhs |
| MFSL 560 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 187.2 lakhs |
| MFSL 550 PE | 0.10 | 0.10 | 0.10 | 0.10 | 1200 | 1.00 | 546 lakhs |
| MFSL 540 PE | 59.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 530 PE | 55.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 520 PE | 50.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 510 PE | 46.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 500 PE | 42.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 490 PE | 39.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 480 PE | 35.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 470 PE | 32.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 460 PE | 29.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 450 PE | 26.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 440 PE | 23.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 430 PE | 21.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 420 PE | 18.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 410 PE | 16.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 400 PE | 14.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Put (PE) of strike 630.00 has an intrinsic value of 0 rupees
MFSL Put (PE) of strike 620.00 has an intrinsic value of 0 rupees
