Max Financial (MFSL) option chain analysis (24 Sep)
Max Financial (MFSL) option chain analysis 24 Sep 2020 expiry
Max Financial (MFSL) deals in Plastic Products
Stock of Max Financial closed at 588.30, opened at 592.95 and traded inside a range of 582.05 and 604.85 with a volume of 16.01 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Wed Sep | 588.30 | 592.95 | 604.85 | 582.05 | 16.01 lakhs |
| 22 Tue Sep | 594.90 | 599.00 | 609.80 | 588.05 | 54.2 lakhs |
| 21 Mon Sep | 600.20 | 612.90 | 621.30 | 592.15 | 10.28 lakhs |
| 18 Fri Sep | 610.50 | 622.90 | 628.00 | 606.15 | 8.58 lakhs |
| 17 Thu Sep | 621.40 | 620.00 | 626.30 | 606.50 | 10.77 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 600.00 has highest open interest of 40800 with 34.00 total contracts traded, and a volume of 53040000 and is trading at a premium of 2.70 Click here to view MFSL 600.00 Call price analysis
Put of strike 590.00 has highest open interest of 22800 with 19.00 total contracts traded, and a volume of 15600000 and is trading at a premium of 5.45 Click here to view MFSL 590.00 Put price analysis
Most active MFSL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MFSL 600 CE | 2.70 | 40800 | 34.00 | 530.4 lakhs |
| MFSL 640 CE | 0.20 | 36000 | 30.00 | 468 lakhs |
| MFSL 620 CE | 0.65 | 28800 | 24.00 | 577.2 lakhs |
| MFSL 590 PE | 5.45 | 22800 | 19.00 | 156 lakhs |
| MFSL 680 CE | 0.10 | 21600 | 18.00 | 764.4 lakhs |
| MFSL 650 CE | 0.20 | 21600 | 18.00 | 858 lakhs |
| MFSL 600 PE | 13.50 | 19200 | 16.00 | 452.4 lakhs |
| MFSL 630 CE | 0.55 | 18000 | 15.00 | 639.6 lakhs |
| MFSL 610 CE | 1.90 | 12000 | 10.00 | 218.4 lakhs |
| MFSL 580 PE | 4.00 | 8400 | 7.00 | 421.2 lakhs |
| MFSL 560 PE | 0.50 | 7200 | 6.00 | 109.2 lakhs |
| MFSL 590 CE | 3.70 | 6000 | 5.00 | 109.2 lakhs |
| MFSL 610 PE | 25.00 | 4800 | 4.00 | 109.2 lakhs |
| MFSL 660 CE | 0.20 | 3600 | 3.00 | 265.2 lakhs |
| MFSL 570 PE | 0.95 | 3600 | 3.00 | 124.8 lakhs |
| MFSL 670 CE | 0.10 | 2400 | 2.00 | 234 lakhs |
| MFSL 700 CE | 0.05 | 2400 | 2.00 | 499.2 lakhs |
| MFSL 630 PE | 34.10 | 1200 | 1.00 | 46.8 lakhs |
| MFSL 620 PE | 34.40 | 1200 | 1.00 | 156 lakhs |
| MFSL 580 CE | 10.00 | 1200 | 1.00 | 234 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 580 CE | 10.00 | 10.00 | 10.00 | 10.00 | 1200 | 1.00 | 234 lakhs |
| MFSL 570 CE | 47.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.6 lakhs |
| MFSL 560 CE | 57.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 550 CE | 54.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.2 lakhs |
| MFSL 540 CE | 90.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 530 CE | 95.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 520 CE | 99.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 510 CE | 104.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 500 CE | 71.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 109.2 lakhs |
| MFSL 490 CE | 113.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 480 CE | 119.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 470 CE | 124.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 460 CE | 129.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 450 CE | 135.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 440 CE | 141.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 430 CE | 147.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 420 CE | 154.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 410 CE | 160.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 400 CE | 167.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 390 CE | 174.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 380 CE | 181.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 370 CE | 188.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 360 CE | 196.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 350 CE | 204.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 340 CE | 212.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Call (CE) of strike 580.00 has an intrinsic value of 8.3 rupees
MFSL Call (CE) of strike 570.00 has an intrinsic value of 18.3 rupees
MFSL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 590 CE | 3.70 | 11.80 | 11.80 | 3.00 | 6000 | 5.00 | 109.2 lakhs |
| MFSL 600 CE | 2.70 | 7.25 | 9.45 | 1.35 | 40800 | 34.00 | 530.4 lakhs |
| MFSL 610 CE | 1.90 | 3.30 | 4.15 | 0.80 | 12000 | 10.00 | 218.4 lakhs |
| MFSL 620 CE | 0.65 | 1.40 | 1.60 | 0.50 | 28800 | 24.00 | 577.2 lakhs |
| MFSL 630 CE | 0.55 | 2.00 | 2.00 | 0.40 | 18000 | 15.00 | 639.6 lakhs |
| MFSL 640 CE | 0.20 | 0.55 | 0.90 | 0.10 | 36000 | 30.00 | 468 lakhs |
| MFSL 650 CE | 0.20 | 0.60 | 0.60 | 0.20 | 21600 | 18.00 | 858 lakhs |
| MFSL 660 CE | 0.20 | 0.15 | 0.20 | 0.10 | 3600 | 3.00 | 265.2 lakhs |
| MFSL 670 CE | 0.10 | 0.10 | 0.10 | 0.10 | 2400 | 2.00 | 234 lakhs |
| MFSL 680 CE | 0.10 | 0.10 | 0.15 | 0.10 | 21600 | 18.00 | 764.4 lakhs |
| MFSL 690 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 109.2 lakhs |
| MFSL 700 CE | 0.05 | 0.05 | 0.05 | 0.05 | 2400 | 2.00 | 499.2 lakhs |
| MFSL 710 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 46.8 lakhs |
| MFSL 720 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 171.6 lakhs |
MFSL Call (CE) of strike 590.00 has an intrinsic value of 0 rupees
MFSL Call (CE) of strike 600.00 has an intrinsic value of 0 rupees
MFSL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 590 PE | 5.45 | 6.10 | 9.55 | 3.55 | 22800 | 19.00 | 156 lakhs |
| MFSL 600 PE | 13.50 | 9.05 | 17.45 | 7.00 | 19200 | 16.00 | 452.4 lakhs |
| MFSL 610 PE | 25.00 | 15.55 | 25.70 | 15.55 | 4800 | 4.00 | 109.2 lakhs |
| MFSL 620 PE | 34.40 | 34.40 | 34.40 | 34.40 | 1200 | 1.00 | 156 lakhs |
| MFSL 630 PE | 34.10 | 34.10 | 34.10 | 34.10 | 1200 | 1.00 | 46.8 lakhs |
| MFSL 640 PE | 55.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 140.4 lakhs |
| MFSL 650 PE | 64.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.2 lakhs |
| MFSL 660 PE | 168.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 670 PE | 175.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 680 PE | 64.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.2 lakhs |
| MFSL 690 PE | 94.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 93.6 lakhs |
| MFSL 700 PE | 198.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 710 PE | 206.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 720 PE | 214.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Put (PE) of strike 590.00 has an intrinsic value of 1.7 rupees
MFSL Put (PE) of strike 600.00 has an intrinsic value of 11.7 rupees
MFSL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MFSL 580 PE | 4.00 | 2.00 | 5.10 | 2.00 | 8400 | 7.00 | 421.2 lakhs |
| MFSL 570 PE | 0.95 | 1.75 | 1.85 | 0.95 | 3600 | 3.00 | 124.8 lakhs |
| MFSL 560 PE | 0.50 | 1.10 | 1.10 | 0.50 | 7200 | 6.00 | 109.2 lakhs |
| MFSL 550 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 124.8 lakhs |
| MFSL 540 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.2 lakhs |
| MFSL 530 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.6 lakhs |
| MFSL 520 PE | 77.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 510 PE | 72.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 500 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 436.8 lakhs |
| MFSL 490 PE | 62.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 480 PE | 57.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 470 PE | 52.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 460 PE | 48.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 450 PE | 44.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 440 PE | 40.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 430 PE | 36.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 420 PE | 33.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 410 PE | 29.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 400 PE | 26.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 390 PE | 23.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 380 PE | 21.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 370 PE | 18.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 360 PE | 16.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 350 PE | 14.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MFSL 340 PE | 12.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MFSL Put (PE) of strike 580.00 has an intrinsic value of 0 rupees
MFSL Put (PE) of strike 570.00 has an intrinsic value of 0 rupees
