MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 138000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 1720.45 | -479.55 | 3,030 | 460 | 1,150 | ||||
| 13 Sept | 137353.95 | 2200 | 471.30 | 930 | -20 | 690 | ||||
| 12 Sept | 135962.25 | 1728.7 | -7.15 | 215 | 35 | 715 | ||||
| 11 Sept | 135345.95 | 1735.85 | -193.00 | 350 | -150 | 680 | ||||
| 10 Sept | 135759.41 | 1928.85 | 292.60 | 2,360 | 125 | 825 | ||||
| 9 Sept | 133979.30 | 1636.25 | -123.45 | 290 | 35 | 715 | ||||
| 6 Sept | 134260.75 | 1759.7 | -626.55 | 710 | 30 | 705 | ||||
| 5 Sept | 136017.09 | 2386.25 | 46.25 | 805 | -115 | 680 | ||||
| 4 Sept | 135326.91 | 2340 | 240.00 | 315 | -105 | 785 | ||||
| 3 Sept | 134419.00 | 2100 | -159.95 | 260 | 75 | 885 | ||||
| 2 Sept | 134195.25 | 2259.95 | -290.05 | 995 | -10 | 810 | ||||
| 30 Aug | 134833.45 | 2550 | -150.00 | 535 | 135 | 820 | ||||
| 29 Aug | 134421.09 | 2700 | -1123.90 | 1,010 | 385 | 670 | ||||
| 28 Aug | 136856.30 | 3823.9 | -1276.10 | 240 | 170 | 235 | ||||
| 27 Aug | 138807.59 | 5100 | 0.00 | 0 | 10 | 0 | ||||
| 26 Aug | 139324.45 | 5100 | 529.65 | 35 | 10 | 65 | ||||
| 23 Aug | 138519.59 | 4570.35 | 0.00 | 0 | -5 | 0 | ||||
| 22 Aug | 139614.55 | 4570.35 | 1570.35 | 5 | 0 | 60 | ||||
| 21 Aug | 137831.34 | 3000 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 3000 | 0.00 | 0 | 10 | 0 | ||||
| 19 Aug | 134923.75 | 3000 | -2100.00 | 15 | 10 | 60 | ||||
| 14 Aug | 135970.45 | 5100 | 0.00 | 0 | 35 | 0 | ||||
| 13 Aug | 137487.95 | 5100 | -675.00 | 50 | 35 | 50 | ||||
| 12 Aug | 137285.50 | 5775 | 0.00 | 0 | 15 | 0 | ||||
| 9 Aug | 136911.70 | 5775 | 2857.40 | 20 | 5 | 5 | ||||
| 8 Aug | 140391.55 | 2917.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 2917.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 2917.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 2917.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 2917.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 140266.16 | 2917.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 2917.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 2917.6 | 2917.60 | 0 | 0 | 0 | ||||
| 24 Jul | 137272.66 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 133181.59 | 0 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 138000 expiring on 26SEP2024
Delta for 138000 CE is -
Historical price for 138000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 1720.45, which was -479.55 lower than the previous day. The implied volatity was -, the open interest changed by 460 which increased total open position to 1150
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 2200, which was 471.30 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 690
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 1728.7, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 715
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 1735.85, which was -193.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 680
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 1928.85, which was 292.60 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 825
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 1636.25, which was -123.45 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 715
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 1759.7, which was -626.55 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 705
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 2386.25, which was 46.25 higher than the previous day. The implied volatity was -, the open interest changed by -115 which decreased total open position to 680
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 2340, which was 240.00 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 785
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 2100, which was -159.95 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 885
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 2259.95, which was -290.05 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 810
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 2550, which was -150.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 820
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 2700, which was -1123.90 lower than the previous day. The implied volatity was -, the open interest changed by 385 which increased total open position to 670
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 3823.9, which was -1276.10 lower than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 235
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 5100, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 5100, which was 529.65 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 65
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 4570.35, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 4570.35, which was 1570.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 21 Aug MRF was trading at 137831.34. 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 20 Aug MRF was trading at 135873.05. 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 10 which increased total open position to 0
On 19 Aug MRF was trading at 134923.75. The strike last trading price was 3000, which was -2100.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 60
On 14 Aug MRF was trading at 135970.45. The strike last trading price was 5100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 0
On 13 Aug MRF was trading at 137487.95. The strike last trading price was 5100, which was -675.00 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 50
On 12 Aug MRF was trading at 137285.50. The strike last trading price was 5775, 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 9 Aug MRF was trading at 136911.70. The strike last trading price was 5775, which was 2857.40 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 8 Aug MRF was trading at 140391.55. The strike last trading price was 2917.6, 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 2917.6, 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 2917.6, 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 2917.6, 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 2917.6, 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 2917.6, 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 2917.6, 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 2917.6, which was 2917.60 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 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 138000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 2678.5 | 428.50 | 460 | -40 | 210 |
| 13 Sept | 137353.95 | 2250 | -1050.00 | 545 | -55 | 260 |
| 12 Sept | 135962.25 | 3300 | 100.00 | 10 | 0 | 310 |
| 11 Sept | 135345.95 | 3200 | -1855.70 | 15 | 0 | 310 |
| 10 Sept | 135759.41 | 5055.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 133979.30 | 5055.7 | 1267.65 | 45 | 0 | 310 |
| 6 Sept | 134260.75 | 3788.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 3788.05 | -1458.60 | 5 | 0 | 310 |
| 4 Sept | 135326.91 | 5246.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 5246.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 5246.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 134833.45 | 5246.65 | 0.00 | 0 | 255 | 0 |
| 29 Aug | 134421.09 | 5246.65 | 1146.65 | 395 | 245 | 300 |
| 28 Aug | 136856.30 | 4100 | 900.00 | 25 | -5 | 55 |
| 27 Aug | 138807.59 | 3200 | 0.00 | 10 | 5 | 55 |
| 26 Aug | 139324.45 | 3200 | 39.00 | 25 | 10 | 45 |
| 23 Aug | 138519.59 | 3161 | -502.95 | 55 | 15 | 40 |
| 22 Aug | 139614.55 | 3663.95 | 0.00 | 5 | 0 | 20 |
| 21 Aug | 137831.34 | 3663.95 | -9550.40 | 35 | 25 | 25 |
| 20 Aug | 135873.05 | 13214.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 13214.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 13214.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 137487.95 | 13214.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 13214.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 13214.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 13214.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 13214.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 13214.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 13214.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 13214.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 13214.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 13214.35 | 13214.35 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 137272.66 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 133181.59 | 0 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 138000 expiring on 26SEP2024
Delta for 138000 PE is -
Historical price for 138000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 2678.5, which was 428.50 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 210
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 2250, which was -1050.00 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 260
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 3300, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 310
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 3200, which was -1855.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 310
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 5055.7, 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 9 Sept MRF was trading at 133979.30. The strike last trading price was 5055.7, which was 1267.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 310
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 3788.05, 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 Sept MRF was trading at 136017.09. The strike last trading price was 3788.05, which was -1458.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 310
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 5246.65, 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 5246.65, 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 5246.65, 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 5246.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 0
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 5246.65, which was 1146.65 higher than the previous day. The implied volatity was -, the open interest changed by 245 which increased total open position to 300
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 4100, which was 900.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 55
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 3200, 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 55
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 3200, which was 39.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 45
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 3161, which was -502.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 40
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 3663.95, 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 20
On 21 Aug MRF was trading at 137831.34. The strike last trading price was 3663.95, which was -9550.40 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 20 Aug MRF was trading at 135873.05. The strike last trading price was 13214.35, 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 13214.35, 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 13214.35, 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 13214.35, 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 13214.35, 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 13214.35, 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 13214.35, 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 13214.35, 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 13214.35, 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 13214.35, 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 13214.35, 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 13214.35, 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 13214.35, which was 13214.35 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 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 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