MRF
Mrf Ltd
Historical option data for MRF
06 Sep 2024 04:11 PM IST
| MRF 136000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 134260.75 | 2493 | -857.00 | 1,580 | 385 | 1,215 | ||||
|
|
||||||||||
| 5 Sept | 136017.09 | 3350 | 150.00 | 1,065 | -120 | 855 | ||||
| 4 Sept | 135326.91 | 3200 | 300.00 | 560 | 5 | 990 | ||||
| 3 Sept | 134419.00 | 2900 | -100.00 | 650 | 50 | 1,005 | ||||
| 2 Sept | 134195.25 | 3000 | -499.95 | 1,825 | 285 | 955 | ||||
| 30 Aug | 134833.45 | 3499.95 | 1.95 | 980 | 50 | 670 | ||||
| 29 Aug | 134421.09 | 3498 | -3402.00 | 975 | 610 | 620 | ||||
| 28 Aug | 136856.30 | 6900 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 6900 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 6900 | -200.00 | 5 | 0 | 10 | ||||
| 23 Aug | 138519.59 | 7100 | 2418.00 | 10 | 0 | 5 | ||||
| 22 Aug | 139614.55 | 4682 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 4682 | 0.00 | 0 | 5 | 0 | ||||
| 20 Aug | 135873.05 | 4682 | 1236.90 | 5 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 3445.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 3445.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 137487.95 | 3445.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 3445.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 3445.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 3445.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 3445.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 3445.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 3445.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 3445.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 3445.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 3445.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 3445.1 | 3445.10 | 0 | 0 | 0 | ||||
| 24 Jul | 137272.66 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 132004.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 132300.84 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 133181.59 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 131261.84 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 131350.55 | 0 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 136000 expiring on 26SEP2024
Delta for 136000 CE is -
Historical price for 136000 CE is as follows
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 2493, which was -857.00 lower than the previous day. The implied volatity was -, the open interest changed by 385 which increased total open position to 1215
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 3350, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 855
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 3200, which was 300.00 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 990
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 2900, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1005
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 3000, which was -499.95 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 955
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 3499.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 670
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 3498, which was -3402.00 lower than the previous day. The implied volatity was -, the open interest changed by 610 which increased total open position to 620
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 6900, 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 6900, 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 6900, which was -200.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 7100, which was 2418.00 higher 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 4682, 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 4682, 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 20 Aug MRF was trading at 135873.05. The strike last trading price was 4682, which was 1236.90 higher 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 3445.1, 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 14 Aug MRF was trading at 135970.45. The strike last trading price was 3445.1, 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 13 Aug MRF was trading at 137487.95. The strike last trading price was 3445.1, 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 12 Aug MRF was trading at 137285.50. The strike last trading price was 3445.1, 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 9 Aug MRF was trading at 136911.70. The strike last trading price was 3445.1, 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 8 Aug MRF was trading at 140391.55. The strike last trading price was 3445.1, 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 7 Aug MRF was trading at 134605.50. The strike last trading price was 3445.1, 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 6 Aug MRF was trading at 135673.30. The strike last trading price was 3445.1, 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 Aug MRF was trading at 136468.59. The strike last trading price was 3445.1, 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 2 Aug MRF was trading at 138360.34. The strike last trading price was 3445.1, 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 1 Aug MRF was trading at 140266.16. The strike last trading price was 3445.1, 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 30 Jul MRF was trading at 139938.50. The strike last trading price was 3445.1, 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 26 Jul MRF was trading at 138870.34. The strike last trading price was 3445.1, which was 3445.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul MRF was trading at 137272.66. 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 23 Jul MRF was trading at 132004.70. 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 18 Jul MRF was trading at 132300.84. 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 16 Jul MRF was trading at 133181.59. 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 15 Jul MRF was trading at 131261.84. 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 9 Jul MRF was trading at 131350.55. 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 136000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 134260.75 | 3900 | 1300.00 | 1,800 | -205 | 385 |
| 5 Sept | 136017.09 | 2600 | -487.65 | 1,505 | 275 | 580 |
| 4 Sept | 135326.91 | 3087.65 | -718.40 | 200 | 65 | 305 |
| 3 Sept | 134419.00 | 3806.05 | 0.00 | 0 | 80 | 0 |
| 2 Sept | 134195.25 | 3806.05 | 41.75 | 145 | 75 | 235 |
| 30 Aug | 134833.45 | 3764.3 | -280.60 | 55 | 25 | 155 |
| 29 Aug | 134421.09 | 4044.9 | 1671.45 | 320 | 115 | 130 |
| 28 Aug | 136856.30 | 2373.45 | 0.00 | 0 | 10 | 0 |
| 27 Aug | 138807.59 | 2373.45 | -145.00 | 10 | 5 | 10 |
| 26 Aug | 139324.45 | 2518.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 2518.45 | -1006.70 | 10 | 5 | 10 |
| 22 Aug | 139614.55 | 3525.15 | -8252.80 | 5 | 0 | 0 |
| 21 Aug | 137831.34 | 11777.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 11777.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 11777.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 11777.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 137487.95 | 11777.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 11777.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 11777.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 11777.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 11777.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 11777.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 11777.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 11777.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 11777.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 11777.95 | 11777.95 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 137272.66 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 132004.70 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 132300.84 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 133181.59 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 131261.84 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 131350.55 | 0 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 136000 expiring on 26SEP2024
Delta for 136000 PE is -
Historical price for 136000 PE is as follows
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 3900, which was 1300.00 higher than the previous day. The implied volatity was -, the open interest changed by -205 which decreased total open position to 385
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 2600, which was -487.65 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 580
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 3087.65, which was -718.40 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 305
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 3806.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 0
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 3806.05, which was 41.75 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 235
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 3764.3, which was -280.60 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 155
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 4044.9, which was 1671.45 higher than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 130
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 2373.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 2373.45, which was -145.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 10
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 2518.45, 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 2518.45, which was -1006.70 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 10
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 3525.15, which was -8252.80 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 11777.95, 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 11777.95, 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 11777.95, 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 11777.95, 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 11777.95, 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 11777.95, 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 11777.95, 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 11777.95, 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 11777.95, 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 11777.95, 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 11777.95, 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 11777.95, 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 11777.95, 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 11777.95, which was 11777.95 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 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 24 Jul MRF was trading at 137272.66. 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 23 Jul MRF was trading at 132004.70. 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 18 Jul MRF was trading at 132300.84. 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 16 Jul MRF was trading at 133181.59. 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 15 Jul MRF was trading at 131261.84. 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 9 Jul MRF was trading at 131350.55. 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