Max Financial (MFSL) option chain analysis (30 Sep)
Max Financial (MFSL) option chain analysis 30 Sep 2021 expiry
Max Financial (MFSL) deals in Plastic Products
Stock of Max Financial closed at 1081.70, opened at 1114.10 and traded inside a range of 1073.00 and 1122.75 with a volume of 34.22 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 1081.70 | 1114.10 | 1122.75 | 1073.00 | 34.22 lakhs |
| 16 Thu Sep | 1104.45 | 1128.00 | 1136.45 | 1101.00 | 4.74 lakhs |
| 15 Wed Sep | 1130.85 | 1098.80 | 1137.00 | 1093.95 | 11.23 lakhs |
| 14 Tue Sep | 1093.70 | 1101.00 | 1115.40 | 1088.10 | 6.28 lakhs |
| 13 Mon Sep | 1094.90 | 1094.00 | 1111.65 | 1070.50 | 5.91 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 1
Call of strike 1120.00 has highest open interest of 456 with 456.00 total contracts traded, and a volume of 93600 and is trading at a premium of 25.45 Click here to view MFSL 1120.00 Call price analysis
Put of strike 1100.00 has highest open interest of 112 with 112.00 total contracts traded, and a volume of 24700 and is trading at a premium of 48.00 Click here to view MFSL 1100.00 Put price analysis
Most active MFSL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MFSL 1120 CE | 25.45 | 456 | 456.00 | 0.94 lakhs |
| MFSL 1140 CE | 19.40 | 455 | 455.00 | 0.96 lakhs |
| MFSL 1100 CE | 31.05 | 416 | 416.00 | 1.62 lakhs |
| MFSL 1200 CE | 7.80 | 256 | 256.00 | 1.56 lakhs |
| MFSL 1160 CE | 14.00 | 204 | 204.00 | 0.72 lakhs |
| MFSL 1100 PE | 48.00 | 112 | 112.00 | 0.25 lakhs |
| MFSL 1000 PE | 9.60 | 48 | 48.00 | 0.48 lakhs |
| MFSL 1180 CE | 11.80 | 19 | 19.00 | 0.21 lakhs |
| MFSL 1080 CE | 39.90 | 19 | 19.00 | 0.25 lakhs |
| MFSL 1220 CE | 6.75 | 16 | 16.00 | 0.26 lakhs |
| MFSL 1120 PE | 59.70 | 10 | 10.00 | 0.05 lakhs |
| MFSL 1060 PE | 29.00 | 9 | 9.00 | 0.31 lakhs |
| MFSL 1080 PE | 38.60 | 9 | 9.00 | 0.18 lakhs |
| MFSL 1040 PE | 21.55 | 7 | 7.00 | 0.46 lakhs |
| MFSL 1240 CE | 4.70 | 7 | 7.00 | 0.08 lakhs |
| MFSL 1060 CE | 52.50 | 5 | 5.00 | 0.31 lakhs |
| MFSL 1140 PE | 73.60 | 5 | 5.00 | 0.01 lakhs |
| MFSL 980 PE | 7.70 | 2 | 2.00 | 0.2 lakhs |
| MFSL 1260 CE | 4.00 | 1 | 1.00 | 0.05 lakhs |
| MFSL 900 PE | 1.00 | 1 | 1.00 | 0.03 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 1080 CE | 39.90 | 59.95 | 59.95 | 38.50 | 19 | 19.00 | 0.25 lakhs |
| MFSL 1060 CE | 52.50 | 55.40 | 55.40 | 47.10 | 5 | 5.00 | 0.31 lakhs |
| MFSL 1040 CE | 98.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| MFSL 1020 CE | 75.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MFSL 1000 CE | 112.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MFSL 980 CE | 102.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MFSL 960 CE | 156.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 940 CE | 100.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MFSL 920 CE | 117.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MFSL 900 CE | 191.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 880 CE | 204.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 860 CE | 217.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 840 CE | 231.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 820 CE | 246.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 800 CE | 261.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 780 CE | 277.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 760 CE | 293.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 740 CE | 309.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 720 CE | 326.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 700 CE | 344.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 680 CE | 361.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 660 CE | 380.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 640 CE | 398.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Call (CE) of strike 1080.00 has an intrinsic value of 1.7 rupees
MFSL Call (CE) of strike 1060.00 has an intrinsic value of 21.7 rupees
MFSL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 1100 CE | 31.05 | 49.90 | 53.60 | 29.00 | 416 | 416.00 | 1.62 lakhs |
| MFSL 1120 CE | 25.45 | 40.15 | 44.40 | 23.30 | 456 | 456.00 | 0.94 lakhs |
| MFSL 1140 CE | 19.40 | 31.80 | 35.00 | 17.70 | 455 | 455.00 | 0.96 lakhs |
| MFSL 1160 CE | 14.00 | 24.95 | 27.85 | 13.25 | 204 | 204.00 | 0.72 lakhs |
| MFSL 1180 CE | 11.80 | 17.70 | 18.00 | 10.00 | 19 | 19.00 | 0.21 lakhs |
| MFSL 1200 CE | 7.80 | 14.95 | 16.60 | 7.35 | 256 | 256.00 | 1.56 lakhs |
| MFSL 1220 CE | 6.75 | 10.60 | 12.40 | 5.80 | 16 | 16.00 | 0.26 lakhs |
| MFSL 1240 CE | 4.70 | 7.45 | 7.45 | 4.70 | 7 | 7.00 | 0.08 lakhs |
| MFSL 1260 CE | 4.00 | 4.00 | 4.00 | 4.00 | 1 | 1.00 | 0.05 lakhs |
| MFSL 1280 CE | 44.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 1300 CE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| MFSL 1320 CE | 6.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MFSL 1340 CE | 3.00 | 3.00 | 3.00 | 3.00 | 1 | 1.00 | 0.06 lakhs |
| MFSL 1360 CE | 31.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Call (CE) of strike 1100.00 has an intrinsic value of 0 rupees
MFSL Call (CE) of strike 1120.00 has an intrinsic value of 0 rupees
MFSL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 1100 PE | 48.00 | 31.80 | 51.50 | 28.45 | 112 | 112.00 | 0.25 lakhs |
| MFSL 1120 PE | 59.70 | 47.30 | 63.15 | 47.30 | 10 | 10.00 | 0.05 lakhs |
| MFSL 1140 PE | 73.60 | 53.55 | 80.00 | 53.55 | 5 | 5.00 | 0.01 lakhs |
| MFSL 1160 PE | 194.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 1180 PE | 208.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 1200 PE | 222.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 1220 PE | 237.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 1240 PE | 252.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 1260 PE | 268.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 1280 PE | 284.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 1300 PE | 300.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 1320 PE | 316.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 1340 PE | 333.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 1360 PE | 350.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Put (PE) of strike 1100.00 has an intrinsic value of 18.3 rupees
MFSL Put (PE) of strike 1120.00 has an intrinsic value of 38.3 rupees
MFSL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 1080 PE | 38.60 | 24.10 | 40.10 | 24.10 | 9 | 9.00 | 0.18 lakhs |
| MFSL 1060 PE | 29.00 | 16.75 | 30.30 | 16.75 | 9 | 9.00 | 0.31 lakhs |
| MFSL 1040 PE | 21.55 | 14.25 | 21.55 | 14.25 | 7 | 7.00 | 0.46 lakhs |
| MFSL 1020 PE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.1 lakhs |
| MFSL 1000 PE | 9.60 | 7.00 | 11.80 | 7.00 | 48 | 48.00 | 0.48 lakhs |
| MFSL 980 PE | 7.70 | 6.90 | 7.70 | 6.90 | 2 | 2.00 | 0.2 lakhs |
| MFSL 960 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.09 lakhs |
| MFSL 940 PE | 7.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MFSL 920 PE | 8.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MFSL 900 PE | 1.00 | 1.00 | 1.00 | 1.00 | 1 | 1.00 | 0.03 lakhs |
| MFSL 880 PE | 47.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 860 PE | 41.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 840 PE | 35.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 820 PE | 30.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 800 PE | 25.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 780 PE | 21.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 760 PE | 18.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 740 PE | 14.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 720 PE | 12.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 700 PE | 9.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 680 PE | 7.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 660 PE | 5.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 640 PE | 4.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Put (PE) of strike 1080.00 has an intrinsic value of 0 rupees
MFSL Put (PE) of strike 1060.00 has an intrinsic value of 0 rupees
