MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 125000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 12800 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 137353.95 | 12800 | 300.00 | 5 | 0 | 5 | ||||
| 12 Sept | 135962.25 | 12500 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 135345.95 | 12500 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 135759.41 | 12500 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 133979.30 | 12500 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 134260.75 | 12500 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 136017.09 | 12500 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 135326.91 | 12500 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 134419.00 | 12500 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 134195.25 | 12500 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 134833.45 | 12500 | 0.00 | 0 | 5 | 0 | ||||
| 29 Aug | 134421.09 | 12500 | 4657.10 | 5 | 0 | 0 | ||||
| 28 Aug | 136856.30 | 7842.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 7842.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 7842.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 7842.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 7842.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 136087.20 | 7842.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 137487.95 | 7842.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 7842.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 7842.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 7842.9 | 7796.25 | 0 | 0 | 0 | ||||
| 19 Jul | 128123.55 | 46.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 129690.90 | 46.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 128771.10 | 46.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jul | 128951.05 | 46.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 128517.85 | 46.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 128927.90 | 46.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 128687.10 | 46.65 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 125000 expiring on 26SEP2024
Delta for 125000 CE is -
Historical price for 125000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 12800, 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 12800, which was 300.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 12500, 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 12500, 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 12500, 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 12500, 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 12500, 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 12500, 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 12500, 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 12500, 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 12500, 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 12500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 12500, which was 4657.10 higher 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 7842.9, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 7842.9, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 7842.9, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 7842.9, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 7842.9, 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 16 Aug MRF was trading at 136087.20. The strike last trading price was 7842.9, 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 Aug MRF was trading at 137487.95. The strike last trading price was 7842.9, 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 Aug MRF was trading at 140391.55. The strike last trading price was 7842.9, 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 1 Aug MRF was trading at 140266.16. The strike last trading price was 7842.9, 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 26 Jul MRF was trading at 138870.34. The strike last trading price was 7842.9, which was 7796.25 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 46.65, 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 Jul MRF was trading at 129690.90. The strike last trading price was 46.65, 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 46.65, 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 46.65, 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 46.65, 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 46.65, 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 46.65, 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 125000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 81.05 | -3.95 | 220 | 65 | 2,210 |
| 13 Sept | 137353.95 | 85 | -31.05 | 925 | 155 | 2,150 |
| 12 Sept | 135962.25 | 116.05 | -98.95 | 375 | 235 | 1,995 |
| 11 Sept | 135345.95 | 215 | -28.30 | 370 | -30 | 1,760 |
| 10 Sept | 135759.41 | 243.3 | -217.50 | 900 | 235 | 1,790 |
| 9 Sept | 133979.30 | 460.8 | -69.85 | 505 | 70 | 1,555 |
| 6 Sept | 134260.75 | 530.65 | 258.65 | 2,720 | -210 | 1,515 |
| 5 Sept | 136017.09 | 272 | -73.00 | 685 | -15 | 1,730 |
| 4 Sept | 135326.91 | 345 | -94.50 | 640 | 15 | 1,745 |
| 3 Sept | 134419.00 | 439.5 | -92.55 | 925 | 270 | 1,730 |
| 2 Sept | 134195.25 | 532.05 | 32.05 | 510 | 105 | 1,455 |
| 30 Aug | 134833.45 | 500 | -93.50 | 1,685 | 585 | 1,345 |
| 29 Aug | 134421.09 | 593.5 | 151.85 | 1,385 | 550 | 815 |
| 28 Aug | 136856.30 | 441.65 | 81.65 | 255 | 170 | 245 |
| 27 Aug | 138807.59 | 360 | 74.95 | 15 | 5 | 80 |
| 26 Aug | 139324.45 | 285.05 | -224.95 | 15 | -5 | 70 |
| 22 Aug | 139614.55 | 510 | 0.00 | 50 | 15 | 75 |
| 21 Aug | 137831.34 | 510 | -479.95 | 10 | 5 | 60 |
| 16 Aug | 136087.20 | 989.95 | 1.00 | 25 | 10 | 55 |
| 13 Aug | 137487.95 | 988.95 | 238.95 | 15 | -5 | 40 |
| 8 Aug | 140391.55 | 750 | -50.00 | 20 | 0 | 25 |
| 1 Aug | 140266.16 | 800 | -750.00 | 5 | 0 | 20 |
| 26 Jul | 138870.34 | 1550 | -3824.40 | 20 | 10 | 10 |
| 19 Jul | 128123.55 | 5374.4 | 5374.40 | 0 | 0 | 0 |
| 12 Jul | 129690.90 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 128771.10 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 128951.05 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 128517.85 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 128927.90 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 128687.10 | 0 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 125000 expiring on 26SEP2024
Delta for 125000 PE is -
Historical price for 125000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 81.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 2210
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 85, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 155 which increased total open position to 2150
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 116.05, which was -98.95 lower than the previous day. The implied volatity was -, the open interest changed by 235 which increased total open position to 1995
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 215, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1760
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 243.3, which was -217.50 lower than the previous day. The implied volatity was -, the open interest changed by 235 which increased total open position to 1790
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 460.8, which was -69.85 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 1555
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 530.65, which was 258.65 higher than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 1515
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 272, which was -73.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1730
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 345, which was -94.50 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1745
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 439.5, which was -92.55 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 1730
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 532.05, which was 32.05 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1455
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 500, which was -93.50 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 1345
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 593.5, which was 151.85 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 815
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 441.65, which was 81.65 higher than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 245
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 360, which was 74.95 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 80
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 285.05, which was -224.95 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 70
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 510, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 75
On 21 Aug MRF was trading at 137831.34. The strike last trading price was 510, which was -479.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 60
On 16 Aug MRF was trading at 136087.20. The strike last trading price was 989.95, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 55
On 13 Aug MRF was trading at 137487.95. The strike last trading price was 988.95, which was 238.95 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 40
On 8 Aug MRF was trading at 140391.55. The strike last trading price was 750, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 1 Aug MRF was trading at 140266.16. The strike last trading price was 800, which was -750.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 26 Jul MRF was trading at 138870.34. The strike last trading price was 1550, which was -3824.40 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 19 Jul MRF was trading at 128123.55. The strike last trading price was 5374.4, which was 5374.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul MRF was trading at 129690.90. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0