MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 137500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 1979.35 | -508.20 | 1,055 | 140 | 615 | ||||
| 13 Sept | 137353.95 | 2487.55 | 502.30 | 875 | 155 | 480 | ||||
| 12 Sept | 135962.25 | 1985.25 | 174.25 | 35 | 0 | 320 | ||||
| 11 Sept | 135345.95 | 1811 | -322.20 | 75 | -10 | 320 | ||||
|
|
||||||||||
| 10 Sept | 135759.41 | 2133.2 | 441.50 | 85 | -15 | 325 | ||||
| 9 Sept | 133979.30 | 1691.7 | -188.90 | 95 | -10 | 340 | ||||
| 6 Sept | 134260.75 | 1880.6 | -659.40 | 205 | 70 | 345 | ||||
| 5 Sept | 136017.09 | 2540 | 249.55 | 330 | 150 | 275 | ||||
| 4 Sept | 135326.91 | 2290.45 | -149.55 | 40 | 15 | 125 | ||||
| 3 Sept | 134419.00 | 2440 | 0.00 | 0 | 30 | 0 | ||||
| 2 Sept | 134195.25 | 2440 | -313.00 | 100 | 30 | 110 | ||||
| 30 Aug | 134833.45 | 2753 | 126.45 | 30 | -5 | 80 | ||||
| 29 Aug | 134421.09 | 2626.55 | -1393.45 | 55 | 25 | 80 | ||||
| 28 Aug | 136856.30 | 4020 | -3045.45 | 90 | 60 | 60 | ||||
| 27 Aug | 138807.59 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 138519.59 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 137487.95 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 7065.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 7065.45 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 137500 expiring on 26SEP2024
Delta for 137500 CE is -
Historical price for 137500 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 1979.35, which was -508.20 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 615
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 2487.55, which was 502.30 higher than the previous day. The implied volatity was -, the open interest changed by 155 which increased total open position to 480
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 1985.25, which was 174.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 320
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 1811, which was -322.20 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 2133.2, which was 441.50 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 325
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 1691.7, which was -188.90 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 340
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 1880.6, which was -659.40 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 345
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 2540, which was 249.55 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 275
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 2290.45, which was -149.55 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 125
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 2440, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 2440, which was -313.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 110
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 2753, which was 126.45 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 80
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 2626.55, which was -1393.45 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 80
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 4020, which was -3045.45 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 7065.45, 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 30 Jul MRF was trading at 139938.50. The strike last trading price was 7065.45, 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 Jul MRF was trading at 138870.34. The strike last trading price was 7065.45, 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 137500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 2504.25 | 354.35 | 370 | -15 | 160 |
| 13 Sept | 137353.95 | 2149.9 | -1008.90 | 405 | 90 | 175 |
| 12 Sept | 135962.25 | 3158.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 3158.8 | 0.00 | 0 | -5 | 0 |
| 10 Sept | 135759.41 | 3158.8 | 68.80 | 20 | -5 | 85 |
| 9 Sept | 133979.30 | 3090 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 134260.75 | 3090 | 0.00 | 0 | -70 | 0 |
| 5 Sept | 136017.09 | 3090 | -1802.70 | 215 | 0 | 160 |
| 4 Sept | 135326.91 | 4892.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 4892.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 4892.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 134833.45 | 4892.7 | 0.00 | 0 | 155 | 0 |
| 29 Aug | 134421.09 | 4892.7 | 1952.80 | 170 | 150 | 155 |
| 28 Aug | 136856.30 | 2939.9 | -2316.15 | 5 | 0 | 0 |
| 27 Aug | 138807.59 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 137487.95 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 5256.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 5256.05 | 5256.05 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 0 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 137500 expiring on 26SEP2024
Delta for 137500 PE is -
Historical price for 137500 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 2504.25, which was 354.35 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 160
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 2149.9, which was -1008.90 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 175
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 3158.8, 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 11 Sept MRF was trading at 135345.95. The strike last trading price was 3158.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 3158.8, which was 68.80 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 85
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 3090, 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 Sept MRF was trading at 134260.75. The strike last trading price was 3090, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 0
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 3090, which was -1802.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 4892.7, 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 4892.7, 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 4892.7, 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 4892.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 155 which increased total open position to 0
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 4892.7, which was 1952.80 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 155
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 2939.9, which was -2316.15 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, 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 5256.05, which was 5256.05 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