MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 138500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 1577.4 | -372.60 | 220 | 60 | 380 | ||||
| 13 Sept | 137353.95 | 1950 | 331.00 | 265 | -30 | 305 | ||||
| 12 Sept | 135962.25 | 1619 | 19.00 | 50 | -10 | 335 | ||||
| 11 Sept | 135345.95 | 1600 | -110.90 | 55 | -5 | 305 | ||||
| 10 Sept | 135759.41 | 1710.9 | -21.60 | 85 | 5 | 300 | ||||
|
|
||||||||||
| 9 Sept | 133979.30 | 1732.5 | 252.50 | 10 | 0 | 295 | ||||
| 6 Sept | 134260.75 | 1480 | -586.35 | 40 | 0 | 330 | ||||
| 5 Sept | 136017.09 | 2066.35 | 0.00 | 5 | 0 | 330 | ||||
| 4 Sept | 135326.91 | 2066.35 | 66.55 | 45 | -5 | 340 | ||||
| 3 Sept | 134419.00 | 1999.8 | -233.95 | 90 | 15 | 340 | ||||
| 2 Sept | 134195.25 | 2233.75 | -141.20 | 20 | 0 | 325 | ||||
| 30 Aug | 134833.45 | 2374.95 | 6.20 | 35 | 20 | 320 | ||||
| 29 Aug | 134421.09 | 2368.75 | -1092.15 | 230 | 100 | 305 | ||||
| 28 Aug | 136856.30 | 3460.9 | -1153.80 | 195 | 95 | 185 | ||||
| 27 Aug | 138807.59 | 4614.7 | -285.30 | 140 | 70 | 90 | ||||
| 26 Aug | 139324.45 | 4900 | 75.00 | 15 | 5 | 15 | ||||
| 23 Aug | 138519.59 | 4825 | 0.00 | 0 | 10 | 0 | ||||
| 22 Aug | 139614.55 | 4825 | -1734.55 | 10 | 5 | 5 | ||||
| 21 Aug | 137831.34 | 6559.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 6559.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 6559.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 6559.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 6559.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 6559.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 6559.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 6559.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 6559.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 6559.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 6559.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 6559.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 6559.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 6559.55 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 138500 expiring on 26SEP2024
Delta for 138500 CE is -
Historical price for 138500 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 1577.4, which was -372.60 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 380
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 1950, which was 331.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 305
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 1619, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 335
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 1600, which was -110.90 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 305
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 1710.9, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 300
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 1732.5, which was 252.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 295
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 1480, which was -586.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 330
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 2066.35, 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 330
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 2066.35, which was 66.55 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 340
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 1999.8, which was -233.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 340
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 2233.75, which was -141.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 325
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 2374.95, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 320
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 2368.75, which was -1092.15 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 305
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 3460.9, which was -1153.80 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 185
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 4614.7, which was -285.30 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 90
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 4900, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 15
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 4825, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 4825, which was -1734.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 21 Aug MRF was trading at 137831.34. The strike last trading price was 6559.55, 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 6559.55, 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 6559.55, 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 6559.55, 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 6559.55, 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 6559.55, 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 6559.55, 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 6559.55, 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 6559.55, 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 6559.55, 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 6559.55, 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 6559.55, 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 6559.55, 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 6559.55, 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 138500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 2653.6 | 0.00 | 0 | 50 | 0 |
| 13 Sept | 137353.95 | 2653.6 | -1125.90 | 75 | 50 | 80 |
| 12 Sept | 135962.25 | 3779.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 3779.5 | 0.00 | 0 | 5 | 0 |
| 10 Sept | 135759.41 | 3779.5 | -1476.55 | 5 | 0 | 25 |
| 9 Sept | 133979.30 | 5256.05 | 333.15 | 20 | 5 | 15 |
| 6 Sept | 134260.75 | 4922.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 4922.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 4922.9 | 0.00 | 5 | 0 | 10 |
| 3 Sept | 134419.00 | 4922.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 4922.9 | 0.00 | 0 | -5 | 0 |
| 30 Aug | 134833.45 | 4922.9 | 1202.90 | 20 | 5 | 20 |
| 29 Aug | 134421.09 | 3720 | 0.00 | 0 | 15 | 0 |
| 28 Aug | 136856.30 | 3720 | -2017.65 | 15 | 5 | 5 |
| 27 Aug | 138807.59 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 5737.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 5737.65 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 138500 expiring on 26SEP2024
Delta for 138500 PE is -
Historical price for 138500 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 2653.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 2653.6, which was -1125.90 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 80
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 3779.5, 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 11 Sept MRF was trading at 135345.95. The strike last trading price was 3779.5, 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 10 Sept MRF was trading at 135759.41. The strike last trading price was 3779.5, which was -1476.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 5256.05, which was 333.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 15
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 4922.9, 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 4922.9, 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 4 Sept MRF was trading at 135326.91. The strike last trading price was 4922.9, 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 10
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 4922.9, 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 4922.9, 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 30 Aug MRF was trading at 134833.45. The strike last trading price was 4922.9, which was 1202.90 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 20
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 3720, 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 28 Aug MRF was trading at 136856.30. The strike last trading price was 3720, which was -2017.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 5737.65, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 5737.65, 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 23 Aug MRF was trading at 138519.59. The strike last trading price was 5737.65, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 5737.65, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 5737.65, 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 20 Aug MRF was trading at 135873.05. The strike last trading price was 5737.65, 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 19 Aug MRF was trading at 134923.75. The strike last trading price was 5737.65, 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 14 Aug MRF was trading at 135970.45. The strike last trading price was 5737.65, 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 12 Aug MRF was trading at 137285.50. The strike last trading price was 5737.65, 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 9 Aug MRF was trading at 136911.70. The strike last trading price was 5737.65, 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 8 Aug MRF was trading at 140391.55. The strike last trading price was 5737.65, 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 7 Aug MRF was trading at 134605.50. The strike last trading price was 5737.65, 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 6 Aug MRF was trading at 135673.30. The strike last trading price was 5737.65, 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 5 Aug MRF was trading at 136468.59. The strike last trading price was 5737.65, 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 Aug MRF was trading at 138360.34. The strike last trading price was 5737.65, 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 1 Aug MRF was trading at 140266.16. The strike last trading price was 5737.65, 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 Jul MRF was trading at 139938.50. The strike last trading price was 5737.65, 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 26 Jul MRF was trading at 138870.34. The strike last trading price was 5737.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0