MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 129000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 137353.95 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 135962.25 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 135345.95 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 135759.41 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 133979.30 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 134260.75 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 136017.09 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 135326.91 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 134419.00 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 134195.25 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 134833.45 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 134421.09 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 136856.30 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 136087.20 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 137487.95 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 5933.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 5933.6 | 5910.25 | 0 | 0 | 0 | ||||
| 23 Jul | 132004.70 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 130974.50 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 128123.55 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 132300.84 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 133181.59 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 131261.84 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 129690.90 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 130605.90 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 130872.45 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 131350.55 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 128771.10 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jul | 128951.05 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 128517.85 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 128927.90 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 128687.10 | 23.35 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 129000 expiring on 26SEP2024
Delta for 129000 CE is -
Historical price for 129000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, 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 5933.6, which was 5910.25 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 23.35, 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 Jul MRF was trading at 130974.50. The strike last trading price was 23.35, 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 19 Jul MRF was trading at 128123.55. The strike last trading price was 23.35, 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 18 Jul MRF was trading at 132300.84. The strike last trading price was 23.35, 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 Jul MRF was trading at 133181.59. The strike last trading price was 23.35, 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 15 Jul MRF was trading at 131261.84. The strike last trading price was 23.35, 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 12 Jul MRF was trading at 129690.90. The strike last trading price was 23.35, 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 11 Jul MRF was trading at 130605.90. The strike last trading price was 23.35, 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 10 Jul MRF was trading at 130872.45. The strike last trading price was 23.35, 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 9 Jul MRF was trading at 131350.55. The strike last trading price was 23.35, 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 23.35, 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 23.35, 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 23.35, 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 23.35, 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 23.35, 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 129000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 242.7 | -152.80 | 60 | -25 | 80 |
| 13 Sept | 137353.95 | 395.5 | 0.00 | 0 | -5 | 0 |
| 12 Sept | 135962.25 | 395.5 | -44.50 | 65 | -5 | 105 |
| 11 Sept | 135345.95 | 440 | -505.70 | 5 | 0 | 110 |
| 10 Sept | 135759.41 | 945.7 | 0.00 | 0 | 35 | 0 |
| 9 Sept | 133979.30 | 945.7 | 394.95 | 60 | 30 | 105 |
| 6 Sept | 134260.75 | 550.75 | 0.00 | 0 | -5 | 0 |
| 5 Sept | 136017.09 | 550.75 | -529.30 | 150 | 45 | 125 |
| 4 Sept | 135326.91 | 1080.05 | 0.00 | 0 | 70 | 0 |
| 3 Sept | 134419.00 | 1080.05 | 130.05 | 85 | 70 | 80 |
| 2 Sept | 134195.25 | 950 | -6442.90 | 10 | 0 | 0 |
| 30 Aug | 134833.45 | 7392.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 134421.09 | 7392.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 7392.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 7392.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 7392.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 7392.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 7392.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 136087.20 | 7392.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 137487.95 | 7392.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 7392.9 | 7348.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 44.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 44.9 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 132004.70 | 44.9 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 130974.50 | 44.9 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 128123.55 | 44.9 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 132300.84 | 44.9 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 133181.59 | 44.9 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 131261.84 | 44.9 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 129690.90 | 44.9 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 130605.90 | 44.9 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 130872.45 | 44.9 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 131350.55 | 44.9 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 128771.10 | 44.9 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 128951.05 | 44.9 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 128517.85 | 44.9 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 128927.90 | 44.9 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 128687.10 | 44.9 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 129000 expiring on 26SEP2024
Delta for 129000 PE is -
Historical price for 129000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 242.7, which was -152.80 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 80
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 395.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 395.5, which was -44.50 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 105
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 440, which was -505.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 945.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 0
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 945.7, which was 394.95 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 105
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 550.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 550.75, which was -529.30 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 125
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 1080.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 0
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 1080.05, which was 130.05 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 80
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 950, which was -6442.90 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 7392.9, 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 29 Aug MRF was trading at 134421.09. The strike last trading price was 7392.9, 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 28 Aug MRF was trading at 136856.30. The strike last trading price was 7392.9, 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 7392.9, 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 7392.9, 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 7392.9, 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 7392.9, 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 7392.9, 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 7392.9, 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 7392.9, which was 7348.00 higher 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 44.9, 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 44.9, 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 23 Jul MRF was trading at 132004.70. The strike last trading price was 44.9, 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 Jul MRF was trading at 130974.50. The strike last trading price was 44.9, 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 19 Jul MRF was trading at 128123.55. The strike last trading price was 44.9, 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 18 Jul MRF was trading at 132300.84. The strike last trading price was 44.9, 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 Jul MRF was trading at 133181.59. The strike last trading price was 44.9, 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 15 Jul MRF was trading at 131261.84. The strike last trading price was 44.9, 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 12 Jul MRF was trading at 129690.90. The strike last trading price was 44.9, 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 11 Jul MRF was trading at 130605.90. The strike last trading price was 44.9, 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 10 Jul MRF was trading at 130872.45. The strike last trading price was 44.9, 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 9 Jul MRF was trading at 131350.55. The strike last trading price was 44.9, 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 Jul MRF was trading at 128771.10. The strike last trading price was 44.9, 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 5 Jul MRF was trading at 128951.05. The strike last trading price was 44.9, 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 4 Jul MRF was trading at 128517.85. The strike last trading price was 44.9, 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 3 Jul MRF was trading at 128927.90. The strike last trading price was 44.9, 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 2 Jul MRF was trading at 128687.10. The strike last trading price was 44.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0