MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 127000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 137353.95 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 135962.25 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 135345.95 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 135759.41 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 133979.30 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 134260.75 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 136017.09 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 135326.91 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 134419.00 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 134195.25 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 134833.45 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 134421.09 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 136856.30 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 136087.20 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 137487.95 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 6841.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 6841.45 | 6813.45 | 0 | 0 | 0 | ||||
| 22 Jul | 130974.50 | 28 | 0.00 | 4,600 | 0 | 0 | ||||
| 19 Jul | 128123.55 | 28 | 0.00 | 4,600 | 0 | 0 | ||||
| 15 Jul | 131261.84 | 28 | 0.00 | 4,600 | 0 | 0 | ||||
| 12 Jul | 129690.90 | 28 | 0.00 | 4,600 | 0 | 0 | ||||
| 11 Jul | 130605.90 | 28 | 0.00 | 4,600 | 0 | 0 | ||||
| 10 Jul | 130872.45 | 28 | 0.00 | 4,600 | 0 | 0 | ||||
| 9 Jul | 131350.55 | 28 | 0.00 | 4,600 | 0 | 0 | ||||
| 8 Jul | 128771.10 | 28 | 0.00 | 4,600 | 0 | 0 | ||||
| 5 Jul | 128951.05 | 28 | 0.00 | 4,600 | 0 | 0 | ||||
| 4 Jul | 128517.85 | 28 | 0.00 | 4,600 | 0 | 0 | ||||
| 3 Jul | 128927.90 | 28 | 0.00 | 4,600 | 0 | 0 | ||||
| 2 Jul | 128687.10 | 28 | 4,600 | 0 | 0 | |||||
For Mrf Ltd - strike price 127000 expiring on 26SEP2024
Delta for 127000 CE is -
Historical price for 127000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, 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 6841.45, which was 6813.45 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 28, 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 28, 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 15 Jul MRF was trading at 131261.84. The strike last trading price was 28, 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 28, 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 28, 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 28, 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 Jul MRF was trading at 131350.55. The strike last trading price was 28, 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 28, 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 28, 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 28, 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 28, 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 28, 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 127000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 400 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 137353.95 | 400 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 135962.25 | 400 | 0.00 | 0 | 10 | 0 |
| 11 Sept | 135345.95 | 400 | 66.40 | 15 | 0 | 105 |
| 10 Sept | 135759.41 | 333.6 | -209.75 | 150 | 55 | 95 |
| 9 Sept | 133979.30 | 543.35 | -256.65 | 75 | 40 | 45 |
| 6 Sept | 134260.75 | 800 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 800 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 800 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 800 | 0.00 | 0 | 5 | 0 |
| 2 Sept | 134195.25 | 800 | -5536.85 | 5 | 0 | 0 |
| 30 Aug | 134833.45 | 6336.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 134421.09 | 6336.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 6336.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 6336.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 6336.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 6336.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 6336.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 136087.20 | 6336.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 137487.95 | 6336.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 6336.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 6336.85 | 6305.60 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 31.25 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 130974.50 | 31.25 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 128123.55 | 31.25 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 131261.84 | 31.25 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 129690.90 | 31.25 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 130605.90 | 31.25 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 130872.45 | 31.25 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 131350.55 | 31.25 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 128771.10 | 31.25 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 128951.05 | 31.25 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 128517.85 | 31.25 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 128927.90 | 31.25 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 128687.10 | 31.25 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 127000 expiring on 26SEP2024
Delta for 127000 PE is -
Historical price for 127000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 400, 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 400, 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 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 400, which was 66.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 333.6, which was -209.75 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 95
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 543.35, which was -256.65 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 45
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 800, 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 800, 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 800, 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 800, 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 2 Sept MRF was trading at 134195.25. The strike last trading price was 800, which was -5536.85 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 6336.85, 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 6336.85, 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 6336.85, 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 6336.85, 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 6336.85, 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 6336.85, 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 6336.85, 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 6336.85, 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 6336.85, 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 6336.85, 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 6336.85, which was 6305.60 higher 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 31.25, 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 31.25, 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 31.25, 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 15 Jul MRF was trading at 131261.84. The strike last trading price was 31.25, 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 31.25, 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 31.25, 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 31.25, 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 Jul MRF was trading at 131350.55. The strike last trading price was 31.25, 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 31.25, 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 31.25, 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 31.25, 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 31.25, 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 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0