MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 134500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 3599.9 | -650.00 | 70 | -25 | 255 | ||||
| 13 Sept | 137353.95 | 4249.9 | 801.55 | 480 | -70 | 275 | ||||
| 12 Sept | 135962.25 | 3448.35 | 98.30 | 205 | 25 | 345 | ||||
| 11 Sept | 135345.95 | 3350.05 | -207.65 | 200 | -10 | 320 | ||||
| 10 Sept | 135759.41 | 3557.7 | 557.80 | 1,110 | -150 | 315 | ||||
| 9 Sept | 133979.30 | 2999.9 | -200.10 | 1,720 | 30 | 465 | ||||
| 6 Sept | 134260.75 | 3200 | -1035.05 | 280 | 155 | 435 | ||||
| 5 Sept | 136017.09 | 4235.05 | 285.05 | 195 | -95 | 280 | ||||
| 4 Sept | 135326.91 | 3950 | 349.95 | 490 | -190 | 380 | ||||
| 3 Sept | 134419.00 | 3600.05 | -179.95 | 1,135 | 95 | 560 | ||||
| 2 Sept | 134195.25 | 3780 | -422.00 | 825 | 245 | 470 | ||||
| 30 Aug | 134833.45 | 4202 | 320.70 | 795 | 125 | 270 | ||||
|
|
||||||||||
| 29 Aug | 134421.09 | 3881.3 | -1011.00 | 455 | 130 | 135 | ||||
| 28 Aug | 136856.30 | 4892.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 4892.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 4892.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 138519.59 | 4892.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 4892.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 4892.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 4892.3 | -107.70 | 5 | 0 | 5 | ||||
| 19 Aug | 134923.75 | 5000 | -3734.30 | 5 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 8734.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 137487.95 | 8734.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 8734.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 8734.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 8734.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 8734.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 8734.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 8734.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 8734.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 8734.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 8734.3 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 134500 expiring on 26SEP2024
Delta for 134500 CE is -
Historical price for 134500 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 3599.9, which was -650.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 255
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 4249.9, which was 801.55 higher than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 275
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 3448.35, which was 98.30 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 345
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 3350.05, which was -207.65 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 320
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 3557.7, which was 557.80 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 315
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 2999.9, which was -200.10 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 465
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 3200, which was -1035.05 lower than the previous day. The implied volatity was -, the open interest changed by 155 which increased total open position to 435
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 4235.05, which was 285.05 higher than the previous day. The implied volatity was -, the open interest changed by -95 which decreased total open position to 280
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 3950, which was 349.95 higher than the previous day. The implied volatity was -, the open interest changed by -190 which decreased total open position to 380
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 3600.05, which was -179.95 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 560
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 3780, which was -422.00 lower than the previous day. The implied volatity was -, the open interest changed by 245 which increased total open position to 470
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 4202, which was 320.70 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 270
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 3881.3, which was -1011.00 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 135
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 4892.3, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 4892.3, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 4892.3, 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 23 Aug MRF was trading at 138519.59. The strike last trading price was 4892.3, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 4892.3, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 4892.3, 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 20 Aug MRF was trading at 135873.05. The strike last trading price was 4892.3, which was -107.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Aug MRF was trading at 134923.75. The strike last trading price was 5000, which was -3734.30 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 8734.3, 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 13 Aug MRF was trading at 137487.95. The strike last trading price was 8734.3, 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 12 Aug MRF was trading at 137285.50. The strike last trading price was 8734.3, 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 9 Aug MRF was trading at 136911.70. The strike last trading price was 8734.3, 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 8 Aug MRF was trading at 140391.55. The strike last trading price was 8734.3, 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 7 Aug MRF was trading at 134605.50. The strike last trading price was 8734.3, 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 8734.3, 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 5 Aug MRF was trading at 136468.59. The strike last trading price was 8734.3, 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 2 Aug MRF was trading at 138360.34. The strike last trading price was 8734.3, 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 1 Aug MRF was trading at 140266.16. The strike last trading price was 8734.3, 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 26 Jul MRF was trading at 138870.34. The strike last trading price was 8734.3, 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 134500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 1095.6 | 146.25 | 20 | -10 | 265 |
| 13 Sept | 137353.95 | 949.35 | -523.90 | 140 | -30 | 275 |
| 12 Sept | 135962.25 | 1473.25 | -526.25 | 25 | 10 | 305 |
| 11 Sept | 135345.95 | 1999.5 | -1087.70 | 25 | 0 | 290 |
| 10 Sept | 135759.41 | 3087.2 | 107.40 | 5 | 0 | 290 |
| 9 Sept | 133979.30 | 2979.8 | -99.95 | 740 | 25 | 295 |
| 6 Sept | 134260.75 | 3079.75 | 1181.65 | 295 | -25 | 255 |
| 5 Sept | 136017.09 | 1898.1 | -401.85 | 195 | -30 | 285 |
| 4 Sept | 135326.91 | 2299.95 | -450.05 | 185 | 55 | 315 |
| 3 Sept | 134419.00 | 2750 | -320.55 | 365 | 120 | 255 |
| 2 Sept | 134195.25 | 3070.55 | -44.15 | 250 | 125 | 130 |
| 30 Aug | 134833.45 | 3114.7 | -847.75 | 15 | 0 | 0 |
| 29 Aug | 134421.09 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 137487.95 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 3962.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 3962.45 | 3962.45 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 0 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 134500 expiring on 26SEP2024
Delta for 134500 PE is -
Historical price for 134500 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 1095.6, which was 146.25 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 265
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 949.35, which was -523.90 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 275
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 1473.25, which was -526.25 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 305
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 1999.5, which was -1087.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 290
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 3087.2, which was 107.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 290
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 2979.8, which was -99.95 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 295
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 3079.75, which was 1181.65 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 255
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 1898.1, which was -401.85 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 285
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 2299.95, which was -450.05 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 315
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 2750, which was -320.55 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 255
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 3070.55, which was -44.15 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 130
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 3114.7, which was -847.75 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 3962.45, 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 3962.45, 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 3962.45, 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 3962.45, 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 23 Aug MRF was trading at 138519.59. The strike last trading price was 3962.45, 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 3962.45, 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 3962.45, 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 3962.45, 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 19 Aug MRF was trading at 134923.75. The strike last trading price was 3962.45, 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 14 Aug MRF was trading at 135970.45. The strike last trading price was 3962.45, 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 3962.45, 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 3962.45, 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 Aug MRF was trading at 136911.70. The strike last trading price was 3962.45, 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 3962.45, 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 7 Aug MRF was trading at 134605.50. The strike last trading price was 3962.45, 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 Aug MRF was trading at 135673.30. The strike last trading price was 3962.45, 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 Aug MRF was trading at 136468.59. The strike last trading price was 3962.45, 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 Aug MRF was trading at 138360.34. The strike last trading price was 3962.45, 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 3962.45, which was 3962.45 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