MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 135500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 136427.00 | 2979.35 | -671.15 | 210 | -25 | 665 | ||||
| 13 Sept | 137353.95 | 3650.5 | 800.35 | 450 | -105 | 695 | ||||
| 12 Sept | 135962.25 | 2850.15 | 50.25 | 570 | -40 | 795 | ||||
| 11 Sept | 135345.95 | 2799.9 | -166.65 | 610 | 15 | 830 | ||||
| 10 Sept | 135759.41 | 2966.55 | 416.90 | 1,450 | -70 | 825 | ||||
| 9 Sept | 133979.30 | 2549.65 | -150.35 | 440 | -25 | 900 | ||||
| 6 Sept | 134260.75 | 2700 | -849.90 | 1,335 | 155 | 930 | ||||
| 5 Sept | 136017.09 | 3549.9 | 99.95 | 925 | -185 | 775 | ||||
| 4 Sept | 135326.91 | 3449.95 | 300.05 | 740 | -85 | 955 | ||||
| 3 Sept | 134419.00 | 3149.9 | -110.20 | 200 | 30 | 1,045 | ||||
| 2 Sept | 134195.25 | 3260.1 | -330.25 | 920 | 305 | 1,010 | ||||
| 30 Aug | 134833.45 | 3590.35 | -186.20 | 1,175 | 440 | 710 | ||||
| 29 Aug | 134421.09 | 3776.55 | -1823.45 | 680 | 265 | 270 | ||||
| 28 Aug | 136856.30 | 5600 | 946.15 | 10 | 5 | 5 | ||||
| 27 Aug | 138807.59 | 4653.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 4653.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 138519.59 | 4653.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 4653.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 4653.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 4653.85 | -3498.70 | 10 | 5 | 5 | ||||
| 19 Aug | 134923.75 | 8152.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 8152.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 137487.95 | 8152.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 8152.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 8152.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 8152.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 8152.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 8152.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 8152.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 8152.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 8152.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 142249.05 | 8152.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 8152.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 8152.55 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 135500 expiring on 26SEP2024
Delta for 135500 CE is -
Historical price for 135500 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 2979.35, which was -671.15 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 665
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 3650.5, which was 800.35 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 695
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 2850.15, which was 50.25 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 795
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 2799.9, which was -166.65 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 830
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 2966.55, which was 416.90 higher than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 825
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 2549.65, which was -150.35 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 900
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 2700, which was -849.90 lower than the previous day. The implied volatity was -, the open interest changed by 155 which increased total open position to 930
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 3549.9, which was 99.95 higher than the previous day. The implied volatity was -, the open interest changed by -185 which decreased total open position to 775
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 3449.95, which was 300.05 higher than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 955
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 3149.9, which was -110.20 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1045
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 3260.1, which was -330.25 lower than the previous day. The implied volatity was -, the open interest changed by 305 which increased total open position to 1010
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 3590.35, which was -186.20 lower than the previous day. The implied volatity was -, the open interest changed by 440 which increased total open position to 710
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 3776.55, which was -1823.45 lower than the previous day. The implied volatity was -, the open interest changed by 265 which increased total open position to 270
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 5600, which was 946.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 4653.85, 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 4653.85, 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 4653.85, 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 4653.85, 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 4653.85, 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 4653.85, which was -3498.70 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 19 Aug MRF was trading at 134923.75. The strike last trading price was 8152.55, 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 8152.55, 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 8152.55, 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 8152.55, 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 8152.55, 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 8152.55, 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 8152.55, 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 8152.55, 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 8152.55, 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 8152.55, 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 8152.55, 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 31 Jul MRF was trading at 142249.05. The strike last trading price was 8152.55, 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 Jul MRF was trading at 139938.50. The strike last trading price was 8152.55, 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 8152.55, 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 135500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 1504.3 | 252.30 | 865 | -135 | 375 |
| 13 Sept | 137353.95 | 1252 | -648.00 | 465 | 15 | 510 |
| 12 Sept | 135962.25 | 1900 | -401.80 | 295 | -25 | 495 |
| 11 Sept | 135345.95 | 2301.8 | -56.75 | 180 | 10 | 545 |
| 10 Sept | 135759.41 | 2358.55 | -1122.40 | 250 | 45 | 550 |
| 9 Sept | 133979.30 | 3480.95 | -9.05 | 30 | 5 | 505 |
| 6 Sept | 134260.75 | 3490 | 1152.25 | 465 | 115 | 510 |
| 5 Sept | 136017.09 | 2337.75 | -524.25 | 145 | -25 | 395 |
| 4 Sept | 135326.91 | 2862 | -552.25 | 230 | 15 | 420 |
| 3 Sept | 134419.00 | 3414.25 | -85.70 | 25 | 0 | 400 |
| 2 Sept | 134195.25 | 3499.95 | 400.00 | 445 | 145 | 395 |
| 30 Aug | 134833.45 | 3099.95 | -676.95 | 565 | 120 | 250 |
| 29 Aug | 134421.09 | 3776.9 | 1866.45 | 110 | 35 | 115 |
| 28 Aug | 136856.30 | 1910.45 | -212.25 | 5 | 0 | 80 |
| 27 Aug | 138807.59 | 2122.7 | 498.75 | 5 | 0 | 75 |
| 26 Aug | 139324.45 | 1623.95 | -990.05 | 75 | 55 | 65 |
| 23 Aug | 138519.59 | 2614 | -1230.85 | 5 | 0 | 5 |
| 22 Aug | 139614.55 | 3844.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 3844.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 3844.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 3844.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 3844.85 | 0.00 | 0 | 0 | 5 |
| 13 Aug | 137487.95 | 3844.85 | 0.00 | 0 | 0 | 5 |
| 12 Aug | 137285.50 | 3844.85 | 0.00 | 0 | 0 | 5 |
| 9 Aug | 136911.70 | 3844.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 3844.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 3844.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 3844.85 | 0.00 | 0 | 0 | 5 |
| 5 Aug | 136468.59 | 3844.85 | 0.00 | 0 | 0 | 5 |
| 2 Aug | 138360.34 | 3844.85 | 0.00 | 0 | 0 | 5 |
| 1 Aug | 140266.16 | 3844.85 | 0.00 | 0 | 0 | 5 |
| 31 Jul | 142249.05 | 3844.85 | 0.00 | 0 | 0 | 5 |
| 30 Jul | 139938.50 | 3844.85 | 3844.85 | 0 | 5 | 5 |
| 26 Jul | 138870.34 | 0 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 135500 expiring on 26SEP2024
Delta for 135500 PE is -
Historical price for 135500 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 1504.3, which was 252.30 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 375
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 1252, which was -648.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 510
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 1900, which was -401.80 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 495
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 2301.8, which was -56.75 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 545
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 2358.55, which was -1122.40 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 550
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 3480.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 505
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 3490, which was 1152.25 higher than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 510
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 2337.75, which was -524.25 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 395
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 2862, which was -552.25 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 420
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 3414.25, which was -85.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 3499.95, which was 400.00 higher than the previous day. The implied volatity was -, the open interest changed by 145 which increased total open position to 395
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 3099.95, which was -676.95 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 250
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 3776.9, which was 1866.45 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 115
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 1910.45, which was -212.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 2122.7, which was 498.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 1623.95, which was -990.05 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 65
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 2614, which was -1230.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 3844.85, 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 3844.85, 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 3844.85, 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 3844.85, 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 3844.85, 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 5
On 13 Aug MRF was trading at 137487.95. The strike last trading price was 3844.85, 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 5
On 12 Aug MRF was trading at 137285.50. The strike last trading price was 3844.85, 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 5
On 9 Aug MRF was trading at 136911.70. The strike last trading price was 3844.85, 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 3844.85, 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 3844.85, 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 3844.85, 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 5
On 5 Aug MRF was trading at 136468.59. The strike last trading price was 3844.85, 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 5
On 2 Aug MRF was trading at 138360.34. The strike last trading price was 3844.85, 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 5
On 1 Aug MRF was trading at 140266.16. The strike last trading price was 3844.85, 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 5
On 31 Jul MRF was trading at 142249.05. The strike last trading price was 3844.85, 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 5
On 30 Jul MRF was trading at 139938.50. The strike last trading price was 3844.85, which was 3844.85 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
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