MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 137000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 2200 | -456.20 | 2,550 | 510 | 1,620 | ||||
| 13 Sept | 137353.95 | 2656.2 | 603.25 | 2,805 | 300 | 1,110 | ||||
| 12 Sept | 135962.25 | 2052.95 | -12.10 | 310 | 25 | 810 | ||||
| 11 Sept | 135345.95 | 2065.05 | -110.90 | 475 | 45 | 790 | ||||
| 10 Sept | 135759.41 | 2175.95 | 225.95 | 445 | -40 | 750 | ||||
| 9 Sept | 133979.30 | 1950 | -110.25 | 780 | -45 | 790 | ||||
| 6 Sept | 134260.75 | 2060.25 | -739.50 | 1,935 | -15 | 830 | ||||
| 5 Sept | 136017.09 | 2799.75 | 89.75 | 1,590 | -100 | 845 | ||||
| 4 Sept | 135326.91 | 2710 | 240.00 | 570 | -30 | 950 | ||||
| 3 Sept | 134419.00 | 2470 | -149.90 | 415 | 90 | 1,005 | ||||
| 2 Sept | 134195.25 | 2619.9 | -380.05 | 1,170 | 185 | 920 | ||||
| 30 Aug | 134833.45 | 2999.95 | -115.30 | 990 | 145 | 735 | ||||
| 29 Aug | 134421.09 | 3115.25 | -1251.35 | 1,600 | 470 | 590 | ||||
| 28 Aug | 136856.30 | 4366.6 | 1197.00 | 125 | 115 | 115 | ||||
| 27 Aug | 138807.59 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 138519.59 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 139614.55 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 137487.95 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 3169.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 3169.6 | 3169.60 | 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 | 0 | 0 | |||||
For Mrf Ltd - strike price 137000 expiring on 26SEP2024
Delta for 137000 CE is -
Historical price for 137000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 2200, which was -456.20 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 1620
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 2656.2, which was 603.25 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1110
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 2052.95, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 810
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 2065.05, which was -110.90 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 790
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 2175.95, which was 225.95 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 750
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 1950, which was -110.25 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 790
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 2060.25, which was -739.50 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 830
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 2799.75, which was 89.75 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 845
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 2710, which was 240.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 950
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 2470, which was -149.90 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 1005
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 2619.9, which was -380.05 lower than the previous day. The implied volatity was -, the open interest changed by 185 which increased total open position to 920
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 2999.95, which was -115.30 lower than the previous day. The implied volatity was -, the open interest changed by 145 which increased total open position to 735
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 3115.25, which was -1251.35 lower than the previous day. The implied volatity was -, the open interest changed by 470 which increased total open position to 590
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 4366.6, which was 1197.00 higher than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 115
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, 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 3169.6, which was 3169.60 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MRF 137000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 2215.25 | 415.25 | 1,455 | -60 | 505 |
| 13 Sept | 137353.95 | 1800 | -867.35 | 1,140 | 185 | 520 |
| 12 Sept | 135962.25 | 2667.35 | -527.60 | 105 | 25 | 360 |
| 11 Sept | 135345.95 | 3194.95 | 195.05 | 190 | 80 | 335 |
| 10 Sept | 135759.41 | 2999.9 | -704.95 | 20 | 10 | 250 |
| 9 Sept | 133979.30 | 3704.85 | 0.00 | 0 | 10 | 0 |
| 6 Sept | 134260.75 | 3704.85 | 648.15 | 65 | 0 | 230 |
| 5 Sept | 136017.09 | 3056.7 | -1418.80 | 325 | -125 | 215 |
| 4 Sept | 135326.91 | 4475.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 4475.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 4475.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 134833.45 | 4475.5 | 0.00 | 0 | 330 | 0 |
| 29 Aug | 134421.09 | 4475.5 | 1475.50 | 445 | 330 | 340 |
| 28 Aug | 136856.30 | 3000 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 3000 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 3000 | 0.00 | 0 | 5 | 0 |
| 23 Aug | 138519.59 | 3000 | -500.00 | 10 | 5 | 10 |
| 22 Aug | 139614.55 | 3500 | 0.00 | 0 | 5 | 0 |
| 21 Aug | 137831.34 | 3500 | -1316.00 | 5 | 0 | 0 |
| 20 Aug | 135873.05 | 4816 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 4816 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 4816 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 137487.95 | 4816 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 4816 | 258.90 | 5 | 0 | 5 |
| 9 Aug | 136911.70 | 4557.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 4557.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 4557.1 | 0.00 | 0 | 5 | 0 |
| 6 Aug | 135673.30 | 4557.1 | -7927.30 | 5 | 0 | 0 |
| 5 Aug | 136468.59 | 12484.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 12484.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 12484.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 12484.4 | 12484.40 | 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 | 0 | 0 | |
For Mrf Ltd - strike price 137000 expiring on 26SEP2024
Delta for 137000 PE is -
Historical price for 137000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 2215.25, which was 415.25 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 505
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 1800, which was -867.35 lower than the previous day. The implied volatity was -, the open interest changed by 185 which increased total open position to 520
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 2667.35, which was -527.60 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 360
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 3194.95, which was 195.05 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 335
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 2999.9, which was -704.95 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 250
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 3704.85, 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 6 Sept MRF was trading at 134260.75. The strike last trading price was 3704.85, which was 648.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 230
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 3056.7, which was -1418.80 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 215
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 4475.5, 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 0
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 4475.5, 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 0
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 4475.5, 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 0
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 4475.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 0
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 4475.5, which was 1475.50 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 340
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 3000, 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 3000, 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 3000, 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 23 Aug MRF was trading at 138519.59. The strike last trading price was 3000, which was -500.00 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 3500, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 3500, which was -1316.00 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 4816, 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 4816, 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 4816, 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 4816, 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 4816, which was 258.90 higher 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 4557.1, 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 4557.1, 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 4557.1, 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 6 Aug MRF was trading at 135673.30. The strike last trading price was 4557.1, which was -7927.30 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 12484.4, 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 12484.4, 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 12484.4, 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 12484.4, which was 12484.40 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0