MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 126000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 137353.95 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 135962.25 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 135345.95 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 135759.41 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 133979.30 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 134260.75 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 136017.09 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 135326.91 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 134419.00 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 134195.25 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 134833.45 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 134421.09 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 136856.30 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 136087.20 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 137487.95 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 7330.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 7330.65 | 7307.35 | 0 | 0 | 0 | ||||
| 22 Jul | 130974.50 | 23.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 128123.55 | 23.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 129690.90 | 23.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 130605.90 | 23.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 130872.45 | 23.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Jul | 128771.10 | 23.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 128951.05 | 23.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 128517.85 | 23.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 128927.90 | 23.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 128687.10 | 23.3 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 126000 expiring on 26SEP2024
Delta for 126000 CE is -
Historical price for 126000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 7330.65, 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 13 Sept MRF was trading at 137353.95. The strike last trading price was 7330.65, 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 Sept MRF was trading at 135962.25. The strike last trading price was 7330.65, 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 11 Sept MRF was trading at 135345.95. The strike last trading price was 7330.65, 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 10 Sept MRF was trading at 135759.41. The strike last trading price was 7330.65, 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 9 Sept MRF was trading at 133979.30. The strike last trading price was 7330.65, 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 6 Sept MRF was trading at 134260.75. The strike last trading price was 7330.65, 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 Sept MRF was trading at 136017.09. The strike last trading price was 7330.65, 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 Sept MRF was trading at 135326.91. The strike last trading price was 7330.65, 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 Sept MRF was trading at 134419.00. The strike last trading price was 7330.65, 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 Sept MRF was trading at 134195.25. The strike last trading price was 7330.65, 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 30 Aug MRF was trading at 134833.45. The strike last trading price was 7330.65, 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 29 Aug MRF was trading at 134421.09. The strike last trading price was 7330.65, 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 28 Aug MRF was trading at 136856.30. The strike last trading price was 7330.65, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 7330.65, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 7330.65, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 7330.65, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 7330.65, 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 16 Aug MRF was trading at 136087.20. The strike last trading price was 7330.65, 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 13 Aug MRF was trading at 137487.95. The strike last trading price was 7330.65, 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 Aug MRF was trading at 140391.55. The strike last trading price was 7330.65, 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 1 Aug MRF was trading at 140266.16. The strike last trading price was 7330.65, 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 26 Jul MRF was trading at 138870.34. The strike last trading price was 7330.65, which was 7307.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul MRF was trading at 130974.50. The strike last trading price was 23.3, 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 19 Jul MRF was trading at 128123.55. The strike last trading price was 23.3, 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 23.3, 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 Jul MRF was trading at 130605.90. The strike last trading price was 23.3, 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 Jul MRF was trading at 130872.45. The strike last trading price was 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 126000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 285.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 137353.95 | 285.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 135962.25 | 285.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 285.75 | 0.00 | 5 | 0 | 55 |
| 10 Sept | 135759.41 | 285.75 | -176.05 | 10 | 0 | 50 |
| 9 Sept | 133979.30 | 461.8 | 196.45 | 95 | -10 | 45 |
| 6 Sept | 134260.75 | 265.35 | 0.00 | 0 | -70 | 0 |
| 5 Sept | 136017.09 | 265.35 | -150.75 | 235 | 0 | 125 |
| 4 Sept | 135326.91 | 416.1 | -80.95 | 45 | 5 | 125 |
| 3 Sept | 134419.00 | 497.05 | -154.05 | 140 | 110 | 120 |
| 2 Sept | 134195.25 | 651.1 | -25.00 | 30 | 5 | 5 |
| 30 Aug | 134833.45 | 676.1 | -5168.00 | 10 | 5 | 5 |
| 29 Aug | 134421.09 | 5844.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 5844.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 5844.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 5844.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 5844.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 5844.1 | 5844.10 | 0 | 0 | 0 |
| 16 Aug | 136087.20 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 137487.95 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 130974.50 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 128123.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 129690.90 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 130605.90 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 130872.45 | 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 126000 expiring on 26SEP2024
Delta for 126000 PE is -
Historical price for 126000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 285.75, 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 285.75, 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 285.75, 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 285.75, 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 55
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 285.75, which was -176.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 461.8, which was 196.45 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 45
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 265.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 0
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 265.35, which was -150.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 416.1, which was -80.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 125
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 497.05, which was -154.05 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 120
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 651.1, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 676.1, which was -5168.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 5844.1, 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 5844.1, 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 5844.1, 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 5844.1, 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 5844.1, 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 5844.1, which was 5844.10 higher 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 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 13 Aug MRF was trading at 137487.95. 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 Aug MRF was trading at 140391.55. 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 1 Aug MRF was trading at 140266.16. 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 26 Jul MRF was trading at 138870.34. 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 22 Jul MRF was trading at 130974.50. 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 19 Jul MRF was trading at 128123.55. 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 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 11 Jul MRF was trading at 130605.90. 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 10 Jul MRF was trading at 130872.45. 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