MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 136500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 2450 | -426.30 | 990 | 155 | 460 | ||||
| 13 Sept | 137353.95 | 2876.3 | 476.30 | 945 | -145 | 310 | ||||
| 12 Sept | 135962.25 | 2400 | -74.00 | 265 | 10 | 440 | ||||
|
|
||||||||||
| 11 Sept | 135345.95 | 2474 | -95.00 | 170 | -5 | 435 | ||||
| 10 Sept | 135759.41 | 2569 | 273.45 | 345 | 25 | 440 | ||||
| 9 Sept | 133979.30 | 2295.55 | 49.10 | 235 | -55 | 420 | ||||
| 6 Sept | 134260.75 | 2246.45 | -858.20 | 755 | 95 | 480 | ||||
| 5 Sept | 136017.09 | 3104.65 | 238.85 | 310 | 20 | 360 | ||||
| 4 Sept | 135326.91 | 2865.8 | 95.80 | 100 | 25 | 340 | ||||
| 3 Sept | 134419.00 | 2770 | 0.00 | 20 | 15 | 320 | ||||
| 2 Sept | 134195.25 | 2770 | -475.40 | 330 | 85 | 300 | ||||
| 30 Aug | 134833.45 | 3245.4 | 346.90 | 170 | 70 | 220 | ||||
| 29 Aug | 134421.09 | 2898.5 | -4697.75 | 205 | 145 | 145 | ||||
| 28 Aug | 136856.30 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 138519.59 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 137487.95 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 7596.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 7596.25 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 136500 expiring on 26SEP2024
Delta for 136500 CE is -
Historical price for 136500 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 2450, which was -426.30 lower than the previous day. The implied volatity was -, the open interest changed by 155 which increased total open position to 460
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 2876.3, which was 476.30 higher than the previous day. The implied volatity was -, the open interest changed by -145 which decreased total open position to 310
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 2400, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 440
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 2474, which was -95.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 435
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 2569, which was 273.45 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 440
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 2295.55, which was 49.10 higher than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 420
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 2246.45, which was -858.20 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 480
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 3104.65, which was 238.85 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 360
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 2865.8, which was 95.80 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 340
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 2770, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 320
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 2770, which was -475.40 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 300
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 3245.4, which was 346.90 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 220
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 2898.5, which was -4697.75 lower than the previous day. The implied volatity was -, the open interest changed by 145 which increased total open position to 145
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 7596.25, 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 Jul MRF was trading at 139938.50. The strike last trading price was 7596.25, 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 Jul MRF was trading at 138870.34. The strike last trading price was 7596.25, 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 136500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 1954.9 | 287.40 | 380 | 20 | 320 |
| 13 Sept | 137353.95 | 1667.5 | -837.90 | 465 | 140 | 315 |
| 12 Sept | 135962.25 | 2505.4 | -342.40 | 130 | 55 | 175 |
| 11 Sept | 135345.95 | 2847.8 | -25.75 | 225 | 45 | 115 |
| 10 Sept | 135759.41 | 2873.55 | -317.10 | 95 | 0 | 70 |
| 9 Sept | 133979.30 | 3190.65 | 0.00 | 0 | 25 | 0 |
| 6 Sept | 134260.75 | 3190.65 | 304.20 | 70 | 20 | 65 |
| 5 Sept | 136017.09 | 2886.45 | -962.30 | 50 | 10 | 25 |
| 4 Sept | 135326.91 | 3848.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 3848.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 3848.75 | 636.90 | 10 | 5 | 20 |
| 30 Aug | 134833.45 | 3211.85 | 0.00 | 0 | 15 | 0 |
| 29 Aug | 134421.09 | 3211.85 | -1587.50 | 15 | 0 | 0 |
| 28 Aug | 136856.30 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 137487.95 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 4799.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 4799.35 | 4799.35 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 0 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 136500 expiring on 26SEP2024
Delta for 136500 PE is -
Historical price for 136500 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 1954.9, which was 287.40 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 320
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 1667.5, which was -837.90 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 315
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 2505.4, which was -342.40 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 175
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 2847.8, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 115
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 2873.55, which was -317.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 3190.65, 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 6 Sept MRF was trading at 134260.75. The strike last trading price was 3190.65, which was 304.20 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 65
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 2886.45, which was -962.30 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 25
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 3848.75, 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 3848.75, 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 3848.75, which was 636.90 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 20
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 3211.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 3211.85, which was -1587.50 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, 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 4799.35, which was 4799.35 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