MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 128000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 8202.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 137353.95 | 8202.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 135962.25 | 8202.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 135345.95 | 8202.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 135759.41 | 8202.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 133979.30 | 8202.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 134260.75 | 8202.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 136017.09 | 8202.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 135326.91 | 8202.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 134419.00 | 8202.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 134195.25 | 8202.25 | 0.00 | 0 | 5 | 0 | ||||
| 30 Aug | 134833.45 | 8202.25 | 1826.25 | 5 | 0 | 0 | ||||
| 29 Aug | 134421.09 | 6376 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 136856.30 | 6376 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 6376 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 6376 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 6376 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 6376 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 136087.20 | 6376 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 137487.95 | 6376 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 6376 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 6376 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 6376 | 6342.85 | 0 | 0 | 0 | ||||
| 23 Jul | 132004.70 | 33.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 130974.50 | 33.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 128123.55 | 33.15 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 132300.84 | 33.15 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 131261.84 | 33.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 129690.90 | 33.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 130605.90 | 33.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 130872.45 | 33.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 131350.55 | 33.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 128771.10 | 33.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 128951.05 | 33.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 128517.85 | 33.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 128927.90 | 33.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 128687.10 | 33.15 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 128000 expiring on 26SEP2024
Delta for 128000 CE is -
Historical price for 128000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 8202.25, 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 13 Sept MRF was trading at 137353.95. The strike last trading price was 8202.25, 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 Sept MRF was trading at 135962.25. The strike last trading price was 8202.25, 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 Sept MRF was trading at 135345.95. The strike last trading price was 8202.25, 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 Sept MRF was trading at 135759.41. The strike last trading price was 8202.25, 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 Sept MRF was trading at 133979.30. The strike last trading price was 8202.25, 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 6 Sept MRF was trading at 134260.75. The strike last trading price was 8202.25, 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 Sept MRF was trading at 136017.09. The strike last trading price was 8202.25, 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 Sept MRF was trading at 135326.91. The strike last trading price was 8202.25, 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 Sept MRF was trading at 134419.00. The strike last trading price was 8202.25, 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 Sept MRF was trading at 134195.25. The strike last trading price was 8202.25, 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 30 Aug MRF was trading at 134833.45. The strike last trading price was 8202.25, which was 1826.25 higher 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 6376, 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 6376, 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 6376, 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 6376, 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 6376, 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 6376, 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 6376, 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 6376, 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 6376, 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 6376, 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 6376, which was 6342.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul MRF was trading at 132004.70. The strike last trading price was 33.15, 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 22 Jul MRF was trading at 130974.50. The strike last trading price was 33.15, 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 19 Jul MRF was trading at 128123.55. The strike last trading price was 33.15, 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 18 Jul MRF was trading at 132300.84. The strike last trading price was 33.15, 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 15 Jul MRF was trading at 131261.84. The strike last trading price was 33.15, 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 12 Jul MRF was trading at 129690.90. The strike last trading price was 33.15, 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 11 Jul MRF was trading at 130605.90. The strike last trading price was 33.15, 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 10 Jul MRF was trading at 130872.45. The strike last trading price was 33.15, 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 9 Jul MRF was trading at 131350.55. The strike last trading price was 33.15, 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 33.15, 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 33.15, 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 33.15, 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 33.15, 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 33.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MRF 128000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 175.5 | -4.50 | 440 | -15 | 435 |
| 13 Sept | 137353.95 | 180 | -93.00 | 475 | -225 | 430 |
| 12 Sept | 135962.25 | 273 | -154.50 | 90 | 0 | 655 |
| 11 Sept | 135345.95 | 427.5 | -23.50 | 85 | 35 | 655 |
| 10 Sept | 135759.41 | 451 | -369.00 | 335 | 10 | 620 |
| 9 Sept | 133979.30 | 820 | -87.90 | 775 | 95 | 590 |
| 6 Sept | 134260.75 | 907.9 | 441.45 | 640 | -15 | 500 |
| 5 Sept | 136017.09 | 466.45 | -133.55 | 335 | 60 | 470 |
| 4 Sept | 135326.91 | 600 | -92.05 | 145 | 25 | 415 |
| 3 Sept | 134419.00 | 692.05 | -277.95 | 300 | 115 | 390 |
| 2 Sept | 134195.25 | 970 | 140.00 | 185 | 70 | 275 |
| 30 Aug | 134833.45 | 830 | -310.00 | 215 | 90 | 200 |
| 29 Aug | 134421.09 | 1140 | -5713.35 | 125 | 95 | 95 |
| 28 Aug | 136856.30 | 6853.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 6853.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 6853.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 6853.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 6853.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 136087.20 | 6853.35 | 6826.25 | 0 | 0 | 0 |
| 13 Aug | 137487.95 | 27.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 27.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 27.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 27.1 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 132004.70 | 27.1 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 130974.50 | 27.1 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 128123.55 | 27.1 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 132300.84 | 27.1 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 131261.84 | 27.1 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 129690.90 | 27.1 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 130605.90 | 27.1 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 130872.45 | 27.1 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 131350.55 | 27.1 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 128771.10 | 27.1 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 128951.05 | 27.1 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 128517.85 | 27.1 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 128927.90 | 27.1 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 128687.10 | 27.1 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 128000 expiring on 26SEP2024
Delta for 128000 PE is -
Historical price for 128000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 175.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 435
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 180, which was -93.00 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 430
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 273, which was -154.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 655
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 427.5, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 655
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 451, which was -369.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 620
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 820, which was -87.90 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 590
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 907.9, which was 441.45 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 500
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 466.45, which was -133.55 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 470
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 600, which was -92.05 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 415
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 692.05, which was -277.95 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 390
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 970, which was 140.00 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 275
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 830, which was -310.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 200
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 1140, which was -5713.35 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 95
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 6853.35, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 6853.35, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 6853.35, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 6853.35, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 6853.35, 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 16 Aug MRF was trading at 136087.20. The strike last trading price was 6853.35, which was 6826.25 higher 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 27.1, 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 8 Aug MRF was trading at 140391.55. The strike last trading price was 27.1, 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 1 Aug MRF was trading at 140266.16. The strike last trading price was 27.1, 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 Jul MRF was trading at 138870.34. The strike last trading price was 27.1, 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 23 Jul MRF was trading at 132004.70. The strike last trading price was 27.1, 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 Jul MRF was trading at 130974.50. The strike last trading price was 27.1, 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 19 Jul MRF was trading at 128123.55. The strike last trading price was 27.1, 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 18 Jul MRF was trading at 132300.84. The strike last trading price was 27.1, 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 15 Jul MRF was trading at 131261.84. The strike last trading price was 27.1, 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 12 Jul MRF was trading at 129690.90. The strike last trading price was 27.1, 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 11 Jul MRF was trading at 130605.90. The strike last trading price was 27.1, 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 10 Jul MRF was trading at 130872.45. The strike last trading price was 27.1, 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 9 Jul MRF was trading at 131350.55. The strike last trading price was 27.1, 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 8 Jul MRF was trading at 128771.10. The strike last trading price was 27.1, 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 5 Jul MRF was trading at 128951.05. The strike last trading price was 27.1, 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 4 Jul MRF was trading at 128517.85. The strike last trading price was 27.1, 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 3 Jul MRF was trading at 128927.90. The strike last trading price was 27.1, 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 2 Jul MRF was trading at 128687.10. The strike last trading price was 27.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0