MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 132500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 4820.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 137353.95 | 4820.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 135962.25 | 4820.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 135345.95 | 4820.5 | 0.00 | 0 | -5 | 0 | ||||
| 10 Sept | 135759.41 | 4820.5 | 575.25 | 30 | -5 | 90 | ||||
| 9 Sept | 133979.30 | 4245.25 | 108.65 | 120 | 10 | 85 | ||||
| 6 Sept | 134260.75 | 4136.6 | -1463.30 | 70 | -10 | 80 | ||||
| 5 Sept | 136017.09 | 5599.9 | 699.90 | 90 | -10 | 85 | ||||
| 4 Sept | 135326.91 | 4900 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 134419.00 | 4900 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 134195.25 | 4900 | -350.00 | 20 | -10 | 85 | ||||
| 30 Aug | 134833.45 | 5250 | -40.00 | 5 | 0 | 95 | ||||
| 29 Aug | 134421.09 | 5290 | -3053.15 | 160 | 70 | 95 | ||||
| 28 Aug | 136856.30 | 8343.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 8343.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 8343.15 | -3353.00 | 25 | 0 | 25 | ||||
| 23 Aug | 138519.59 | 11696.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 139614.55 | 11696.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 11696.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 11696.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 11696.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 11696.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 137487.95 | 11696.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 11696.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 11696.15 | 0.00 | 0 | 25 | 0 | ||||
| 8 Aug | 140391.55 | 11696.15 | 1723.00 | 25 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 9973.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 9973.15 | 9973.15 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 0 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 132500 expiring on 26SEP2024
Delta for 132500 CE is -
Historical price for 132500 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 4820.5, which was 0.00 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 4820.5, which was 0.00 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 4820.5, which was 0.00 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 4820.5, 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 10 Sept MRF was trading at 135759.41. The strike last trading price was 4820.5, which was 575.25 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 90
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 4245.25, which was 108.65 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 85
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 4136.6, which was -1463.30 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 80
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 5599.9, which was 699.90 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 85
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 4900, which was 0.00 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 4900, which was 0.00 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 4900, which was -350.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 85
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 5250, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 5290, which was -3053.15 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 95
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 8343.15, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 8343.15, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 8343.15, which was -3353.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 11696.15, 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 Aug MRF was trading at 139614.55. The strike last trading price was 11696.15, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 11696.15, 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 20 Aug MRF was trading at 135873.05. The strike last trading price was 11696.15, 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 Aug MRF was trading at 134923.75. The strike last trading price was 11696.15, 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 14 Aug MRF was trading at 135970.45. The strike last trading price was 11696.15, 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 13 Aug MRF was trading at 137487.95. The strike last trading price was 11696.15, 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 Aug MRF was trading at 137285.50. The strike last trading price was 11696.15, 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 Aug MRF was trading at 136911.70. The strike last trading price was 11696.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 8 Aug MRF was trading at 140391.55. The strike last trading price was 11696.15, which was 1723.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MRF was trading at 134605.50. The strike last trading price was 9973.15, 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 6 Aug MRF was trading at 135673.30. The strike last trading price was 9973.15, which was 9973.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MRF was trading at 136468.59. 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 Aug MRF was trading at 138360.34. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MRF 132500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 581.55 | 5.75 | 15 | 0 | 185 |
| 13 Sept | 137353.95 | 575.8 | -375.10 | 60 | -25 | 190 |
| 12 Sept | 135962.25 | 950.9 | -249.80 | 40 | 25 | 210 |
| 11 Sept | 135345.95 | 1200.7 | 0.00 | 0 | -10 | 0 |
| 10 Sept | 135759.41 | 1200.7 | 0.00 | 10 | -5 | 190 |
| 9 Sept | 133979.30 | 1200.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 134260.75 | 1200.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 1200.7 | -478.65 | 5 | 0 | 195 |
| 4 Sept | 135326.91 | 1679.35 | -302.20 | 5 | 0 | 195 |
| 3 Sept | 134419.00 | 1981.55 | -173.45 | 10 | -5 | 195 |
| 2 Sept | 134195.25 | 2155 | -13.05 | 65 | 30 | 200 |
| 30 Aug | 134833.45 | 2168.05 | -81.95 | 30 | 20 | 165 |
| 29 Aug | 134421.09 | 2250 | 1094.35 | 140 | 30 | 145 |
| 28 Aug | 136856.30 | 1155.65 | 0.00 | 0 | 5 | 0 |
| 27 Aug | 138807.59 | 1155.65 | -153.35 | 50 | 10 | 120 |
| 26 Aug | 139324.45 | 1309 | -1427.45 | 45 | 5 | 105 |
| 23 Aug | 138519.59 | 2736.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 2736.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 2736.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 2736.45 | 0.00 | 0 | 5 | 0 |
| 19 Aug | 134923.75 | 2736.45 | 0.00 | 5 | 0 | 95 |
| 14 Aug | 135970.45 | 2736.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 137487.95 | 2736.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 2736.45 | 0.00 | 0 | 0 | 95 |
| 9 Aug | 136911.70 | 2736.45 | 0.00 | 0 | 95 | 0 |
| 8 Aug | 140391.55 | 2736.45 | -489.85 | 95 | 75 | 75 |
| 7 Aug | 134605.50 | 3226.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 3226.3 | 3226.30 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 0 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 132500 expiring on 26SEP2024
Delta for 132500 PE is -
Historical price for 132500 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 581.55, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 575.8, which was -375.10 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 190
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 950.9, which was -249.80 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 210
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 1200.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 1200.7, 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 190
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 1200.7, which was 0.00 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 1200.7, which was 0.00 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 1200.7, which was -478.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 1679.35, which was -302.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 1981.55, which was -173.45 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 195
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 2155, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 200
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 2168.05, which was -81.95 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 165
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 2250, which was 1094.35 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 145
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 1155.65, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 1155.65, which was -153.35 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 120
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 1309, which was -1427.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 105
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 2736.45, 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 2736.45, 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 2736.45, 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 20 Aug MRF was trading at 135873.05. The strike last trading price was 2736.45, 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 19 Aug MRF was trading at 134923.75. The strike last trading price was 2736.45, 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 95
On 14 Aug MRF was trading at 135970.45. The strike last trading price was 2736.45, 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 2736.45, 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 Aug MRF was trading at 137285.50. The strike last trading price was 2736.45, 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 95
On 9 Aug MRF was trading at 136911.70. The strike last trading price was 2736.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 8 Aug MRF was trading at 140391.55. The strike last trading price was 2736.45, which was -489.85 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 7 Aug MRF was trading at 134605.50. The strike last trading price was 3226.3, 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 6 Aug MRF was trading at 135673.30. The strike last trading price was 3226.3, which was 3226.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MRF was trading at 136468.59. 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 Aug MRF was trading at 138360.34. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0