MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 124000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 8378.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 137353.95 | 8378.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 135962.25 | 8378.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 135345.95 | 8378.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 135759.41 | 8378.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 133979.30 | 8378.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 134260.75 | 8378.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 136017.09 | 8378.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 135326.91 | 8378.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 134419.00 | 8378.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 134195.25 | 8378.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 134833.45 | 8378.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 134421.09 | 8378.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 136856.30 | 8378.75 | 8357.40 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Jul | 128123.55 | 21.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 128771.10 | 21.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 128951.05 | 21.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 128517.85 | 21.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 128927.90 | 21.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 128687.10 | 21.35 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 124000 expiring on 26SEP2024
Delta for 124000 CE is -
Historical price for 124000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 8378.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 8378.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 8378.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 8378.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 8378.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 8378.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 8378.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 8378.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 8378.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 8378.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 8378.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 8378.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 8378.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 8378.75, which was 8357.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul MRF was trading at 128123.55. The strike last trading price was 21.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul MRF was trading at 128771.10. The strike last trading price was 21.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul MRF was trading at 128951.05. The strike last trading price was 21.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul MRF was trading at 128517.85. The strike last trading price was 21.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul MRF was trading at 128927.90. The strike last trading price was 21.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul MRF was trading at 128687.10. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MRF 124000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 512.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 137353.95 | 512.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 135962.25 | 512.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 512.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 135759.41 | 512.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 133979.30 | 512.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 134260.75 | 512.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 512.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 512.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 512.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 512.55 | 0.00 | 0 | 115 | 0 |
| 30 Aug | 134833.45 | 512.55 | -37.45 | 195 | 110 | 120 |
| 29 Aug | 134421.09 | 550 | -4378.30 | 10 | 0 | 0 |
| 28 Aug | 136856.30 | 4928.3 | 4901.15 | 0 | 0 | 0 |
| 19 Jul | 128123.55 | 27.15 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 128771.10 | 27.15 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 128951.05 | 27.15 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 128517.85 | 27.15 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 128927.90 | 27.15 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 128687.10 | 27.15 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 124000 expiring on 26SEP2024
Delta for 124000 PE is -
Historical price for 124000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 512.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 512.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 512.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 512.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 512.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 512.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 512.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 512.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 512.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 512.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 512.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 0
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 512.55, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 120
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 550, which was -4378.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 4928.3, which was 4901.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul MRF was trading at 128123.55. The strike last trading price was 27.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul MRF was trading at 128771.10. The strike last trading price was 27.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul MRF was trading at 128951.05. The strike last trading price was 27.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul MRF was trading at 128517.85. The strike last trading price was 27.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul MRF was trading at 128927.90. The strike last trading price was 27.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul MRF was trading at 128687.10. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0