Max Financial (MFSL) option chain analysis (25 Mar)
Max Financial (MFSL) option chain analysis 25 Mar 2021 expiry
Max Financial (MFSL) deals in Plastic Products
Stock of Max Financial closed at 889.05, opened at 909.40 and traded inside a range of 885.35 and 953.70 with a volume of 68.33 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Thu Feb | 889.05 | 909.40 | 953.70 | 885.35 | 68.33 lakhs |
| 24 Wed Feb | 852.70 | 850.00 | 935.15 | 765.15 | 5.53 lakhs |
| 23 Tue Feb | 850.15 | 839.00 | 861.95 | 839.00 | 21.72 lakhs |
| 22 Mon Feb | 836.10 | 844.00 | 871.60 | 830.00 | 21.66 lakhs |
| 19 Fri Feb | 838.70 | 867.00 | 870.00 | 829.05 | 11.53 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 900.00 has highest open interest of 367200 with 306.00 total contracts traded, and a volume of 102960000 and is trading at a premium of 45.50 Click here to view MFSL 900.00 Call price analysis
Put of strike 900.00 has highest open interest of 154800 with 129.00 total contracts traded, and a volume of 35880000 and is trading at a premium of 53.45 Click here to view MFSL 900.00 Put price analysis
Most active MFSL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MFSL 900 CE | 45.50 | 367200 | 306.00 | 1029.6 lakhs |
| MFSL 1000 CE | 14.60 | 344400 | 287.00 | 1388.4 lakhs |
| MFSL 950 CE | 27.30 | 300000 | 250.00 | 826.8 lakhs |
| MFSL 940 CE | 29.60 | 172800 | 144.00 | 499.2 lakhs |
| MFSL 920 CE | 37.00 | 170400 | 142.00 | 452.4 lakhs |
| MFSL 900 PE | 53.45 | 154800 | 129.00 | 358.8 lakhs |
| MFSL 850 PE | 28.00 | 46800 | 39.00 | 218.4 lakhs |
| MFSL 960 CE | 26.20 | 16800 | 14.00 | 46.8 lakhs |
| MFSL 800 PE | 12.10 | 15600 | 13.00 | 140.4 lakhs |
| MFSL 980 CE | 23.40 | 9600 | 8.00 | 62.4 lakhs |
| MFSL 920 PE | 63.95 | 6000 | 5.00 | 46.8 lakhs |
| MFSL 850 CE | 72.30 | 4800 | 4.00 | 62.4 lakhs |
| MFSL 870 CE | 62.00 | 3600 | 3.00 | 15.6 lakhs |
| MFSL 820 CE | 99.00 | 1200 | 1.00 | 15.6 lakhs |
| MFSL 990 CE | 23.10 | 1200 | 1.00 | 15.6 lakhs |
| MFSL 1000 PE | 265.05 | 0 | 0.00 | 0 lakhs |
| MFSL 480 CE | 211.75 | 0 | 0.00 | 0 lakhs |
| MFSL 470 PE | 11.00 | 0 | 0.00 | 0 lakhs |
| MFSL 440 PE | 6.95 | 0 | 0.00 | 0 lakhs |
| MFSL 440 CE | 245.70 | 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 880 CE | 29.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 870 CE | 62.00 | 48.40 | 62.00 | 48.40 | 3600 | 3.00 | 15.6 lakhs |
| MFSL 860 CE | 32.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 850 CE | 72.30 | 71.15 | 78.75 | 71.15 | 4800 | 4.00 | 62.4 lakhs |
| MFSL 840 CE | 36.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 830 CE | 38.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 820 CE | 99.00 | 99.00 | 99.00 | 99.00 | 1200 | 1.00 | 15.6 lakhs |
| MFSL 810 CE | 43.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 800 CE | 95.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 78 lakhs |
| MFSL 790 CE | 48.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 780 CE | 51.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 770 CE | 54.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 760 CE | 57.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 750 CE | 60.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 740 CE | 63.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 730 CE | 66.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 720 CE | 70.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 710 CE | 74.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 700 CE | 155.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.2 lakhs |
| MFSL 690 CE | 82.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 680 CE | 86.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 670 CE | 90.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 660 CE | 95.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 650 CE | 100.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 640 CE | 105.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 630 CE | 110.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 620 CE | 115.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 610 CE | 121.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 600 CE | 127.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 590 CE | 133.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 580 CE | 139.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 570 CE | 145.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 560 CE | 152.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 550 CE | 159.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 540 CE | 166.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 530 CE | 173.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 520 CE | 180.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 510 CE | 188.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 500 CE | 195.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 490 CE | 203.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 480 CE | 211.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 470 CE | 220.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 460 CE | 228.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 450 CE | 237.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 440 CE | 245.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 430 CE | 254.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 420 CE | 263.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Call (CE) of strike 880.00 has an intrinsic value of 9.05 rupees
MFSL Call (CE) of strike 870.00 has an intrinsic value of 19.05 rupees
MFSL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 890 CE | 27.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 900 CE | 45.50 | 62.25 | 90.00 | 44.00 | 367200 | 306.00 | 1029.6 lakhs |
| MFSL 910 CE | 24.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 920 CE | 37.00 | 53.55 | 61.50 | 35.05 | 170400 | 142.00 | 452.4 lakhs |
| MFSL 930 CE | 22.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 940 CE | 29.60 | 50.00 | 64.75 | 28.80 | 172800 | 144.00 | 499.2 lakhs |
| MFSL 950 CE | 27.30 | 41.95 | 55.00 | 25.75 | 300000 | 250.00 | 826.8 lakhs |
| MFSL 960 CE | 26.20 | 42.00 | 42.00 | 26.20 | 16800 | 14.00 | 46.8 lakhs |
| MFSL 970 CE | 21.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 980 CE | 23.40 | 25.00 | 25.00 | 16.55 | 9600 | 8.00 | 62.4 lakhs |
| MFSL 990 CE | 23.10 | 23.10 | 23.10 | 23.10 | 1200 | 1.00 | 15.6 lakhs |
| MFSL 1000 CE | 14.60 | 20.00 | 43.00 | 14.00 | 344400 | 287.00 | 1388.4 lakhs |
MFSL Call (CE) of strike 890.00 has an intrinsic value of 0 rupees
MFSL Call (CE) of strike 900.00 has an intrinsic value of 0 rupees
MFSL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 890 PE | 235.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 900 PE | 53.45 | 40.00 | 54.55 | 32.00 | 154800 | 129.00 | 358.8 lakhs |
| MFSL 910 PE | 252.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 920 PE | 63.95 | 55.70 | 64.25 | 55.65 | 6000 | 5.00 | 46.8 lakhs |
| MFSL 930 PE | 269.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 940 PE | 277.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 950 PE | 273.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 960 PE | 272.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 970 PE | 274.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 980 PE | 271.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 990 PE | 276.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 1000 PE | 265.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Put (PE) of strike 890.00 has an intrinsic value of 0.95000000000005 rupees
MFSL Put (PE) of strike 900.00 has an intrinsic value of 10.95 rupees
MFSL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 880 PE | 226.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 870 PE | 218.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 860 PE | 210.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 850 PE | 28.00 | 16.00 | 29.75 | 16.00 | 46800 | 39.00 | 218.4 lakhs |
| MFSL 840 PE | 194.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 830 PE | 186.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 820 PE | 179.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 810 PE | 171.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 800 PE | 12.10 | 7.00 | 17.00 | 7.00 | 15600 | 13.00 | 140.4 lakhs |
| MFSL 790 PE | 156.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 780 PE | 149.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 770 PE | 20.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.6 lakhs |
| MFSL 760 PE | 135.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 750 PE | 128.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 740 PE | 122.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 730 PE | 115.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 720 PE | 109.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 710 PE | 103.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 700 PE | 97.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 690 PE | 91.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 680 PE | 85.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 670 PE | 80.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 660 PE | 74.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 650 PE | 69.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 640 PE | 64.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 630 PE | 60.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 620 PE | 55.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 610 PE | 51.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 600 PE | 47.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 590 PE | 43.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 580 PE | 39.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 570 PE | 35.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 560 PE | 32.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 550 PE | 29.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 540 PE | 26.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 530 PE | 23.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 520 PE | 21.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 510 PE | 18.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 500 PE | 16.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 490 PE | 14.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 480 PE | 12.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 470 PE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 460 PE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 450 PE | 8.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 440 PE | 6.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 430 PE | 5.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 420 PE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Put (PE) of strike 880.00 has an intrinsic value of 0 rupees
MFSL Put (PE) of strike 870.00 has an intrinsic value of 0 rupees
