MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 133500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 4300 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 137353.95 | 4300 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 135962.25 | 4300 | 0.00 | 0 | -5 | 0 | ||||
| 11 Sept | 135345.95 | 4300 | -11.50 | 5 | 0 | 55 | ||||
| 10 Sept | 135759.41 | 4311.5 | 750.30 | 130 | -45 | 70 | ||||
| 9 Sept | 133979.30 | 3561.2 | -569.90 | 275 | 80 | 115 | ||||
| 6 Sept | 134260.75 | 4131.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 136017.09 | 4131.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 135326.91 | 4131.1 | 0.00 | 0 | 35 | 0 | ||||
| 3 Sept | 134419.00 | 4131.1 | -5210.15 | 65 | 35 | 35 | ||||
| 2 Sept | 134195.25 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 134833.45 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 134421.09 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 136856.30 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 138519.59 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 139614.55 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 137487.95 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 9341.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 9341.25 | 9341.25 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 0 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 133500 expiring on 26SEP2024
Delta for 133500 CE is -
Historical price for 133500 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 4300, which was 0.00 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 4300, which was 0.00 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 4300, 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 11 Sept MRF was trading at 135345.95. The strike last trading price was 4300, which was -11.50 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 4311.5, which was 750.30 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 70
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 3561.2, which was -569.90 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 115
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 4131.1, 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 Sept MRF was trading at 136017.09. The strike last trading price was 4131.1, 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 Sept MRF was trading at 135326.91. The strike last trading price was 4131.1, 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 3 Sept MRF was trading at 134419.00. The strike last trading price was 4131.1, which was -5210.15 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 35
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 9341.25, 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 30 Aug MRF was trading at 134833.45. The strike last trading price was 9341.25, 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 29 Aug MRF was trading at 134421.09. The strike last trading price was 9341.25, 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 28 Aug MRF was trading at 136856.30. The strike last trading price was 9341.25, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 9341.25, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 9341.25, 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 23 Aug MRF was trading at 138519.59. The strike last trading price was 9341.25, 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 Aug MRF was trading at 139614.55. The strike last trading price was 9341.25, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 9341.25, 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 20 Aug MRF was trading at 135873.05. The strike last trading price was 9341.25, 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 Aug MRF was trading at 134923.75. The strike last trading price was 9341.25, 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 14 Aug MRF was trading at 135970.45. The strike last trading price was 9341.25, 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 Aug MRF was trading at 137487.95. The strike last trading price was 9341.25, 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 Aug MRF was trading at 137285.50. The strike last trading price was 9341.25, 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 Aug MRF was trading at 136911.70. The strike last trading price was 9341.25, 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 Aug MRF was trading at 140391.55. The strike last trading price was 9341.25, 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 7 Aug MRF was trading at 134605.50. The strike last trading price was 9341.25, 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 Aug MRF was trading at 135673.30. The strike last trading price was 9341.25, 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 Aug MRF was trading at 136468.59. The strike last trading price was 9341.25, 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 Aug MRF was trading at 138360.34. The strike last trading price was 9341.25, 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 1 Aug MRF was trading at 140266.16. The strike last trading price was 9341.25, which was 9341.25 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 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 133500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 805.5 | 119.15 | 60 | -15 | 100 |
| 13 Sept | 137353.95 | 686.35 | -513.65 | 30 | 0 | 120 |
| 12 Sept | 135962.25 | 1200 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 1200 | -1250.00 | 10 | 0 | 120 |
| 10 Sept | 135759.41 | 2450 | 0.00 | 0 | 110 | 0 |
| 9 Sept | 133979.30 | 2450 | 732.50 | 470 | 110 | 120 |
| 6 Sept | 134260.75 | 1717.5 | 0.00 | 5 | 0 | 15 |
| 5 Sept | 136017.09 | 1717.5 | -532.50 | 5 | 0 | 10 |
| 4 Sept | 135326.91 | 2250 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 2250 | -250.00 | 5 | 0 | 10 |
| 2 Sept | 134195.25 | 2500 | -1081.90 | 20 | 10 | 10 |
| 30 Aug | 134833.45 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 134421.09 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 137487.95 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 3581.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 3581.9 | 3581.90 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 0 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 133500 expiring on 26SEP2024
Delta for 133500 PE is -
Historical price for 133500 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 805.5, which was 119.15 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 100
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 686.35, which was -513.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 1200, which was 0.00 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 1200, which was -1250.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 2450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 0
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 2450, which was 732.50 higher than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 120
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 1717.5, 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 15
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 1717.5, which was -532.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 2250, which was 0.00 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 2250, which was -250.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 2500, which was -1081.90 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 3581.9, 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 3581.9, 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 3581.9, 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 3581.9, 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 3581.9, 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 Aug MRF was trading at 138519.59. The strike last trading price was 3581.9, 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 3581.9, 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 3581.9, 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 20 Aug MRF was trading at 135873.05. The strike last trading price was 3581.9, 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 Aug MRF was trading at 134923.75. The strike last trading price was 3581.9, 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 14 Aug MRF was trading at 135970.45. The strike last trading price was 3581.9, 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 3581.9, 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 Aug MRF was trading at 137285.50. The strike last trading price was 3581.9, 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 Aug MRF was trading at 136911.70. The strike last trading price was 3581.9, 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 3581.9, 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 7 Aug MRF was trading at 134605.50. The strike last trading price was 3581.9, 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 6 Aug MRF was trading at 135673.30. The strike last trading price was 3581.9, 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 Aug MRF was trading at 136468.59. The strike last trading price was 3581.9, 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 Aug MRF was trading at 138360.34. The strike last trading price was 3581.9, 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 1 Aug MRF was trading at 140266.16. The strike last trading price was 3581.9, which was 3581.90 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 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