MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 139000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 1353.5 | -446.50 | 335 | 30 | 455 | ||||
| 13 Sept | 137353.95 | 1800 | 404.45 | 190 | -35 | 425 | ||||
| 12 Sept | 135962.25 | 1395.55 | -254.45 | 55 | 20 | 460 | ||||
| 11 Sept | 135345.95 | 1650 | 169.45 | 90 | -25 | 435 | ||||
| 10 Sept | 135759.41 | 1480.55 | -19.45 | 160 | 35 | 470 | ||||
| 9 Sept | 133979.30 | 1500 | 76.65 | 70 | -25 | 435 | ||||
| 6 Sept | 134260.75 | 1423.35 | -537.95 | 160 | 15 | 470 | ||||
| 5 Sept | 136017.09 | 1961.3 | 94.35 | 375 | -55 | 450 | ||||
| 4 Sept | 135326.91 | 1866.95 | 165.95 | 160 | 10 | 510 | ||||
| 3 Sept | 134419.00 | 1701 | -240.65 | 100 | 5 | 505 | ||||
| 2 Sept | 134195.25 | 1941.65 | -258.30 | 265 | 110 | 495 | ||||
| 30 Aug | 134833.45 | 2199.95 | -146.10 | 265 | 25 | 380 | ||||
| 29 Aug | 134421.09 | 2346.05 | -953.95 | 500 | 255 | 385 | ||||
| 28 Aug | 136856.30 | 3300 | -1583.90 | 130 | 70 | 125 | ||||
| 27 Aug | 138807.59 | 4883.9 | 383.90 | 15 | 10 | 50 | ||||
| 26 Aug | 139324.45 | 4500 | -100.95 | 5 | 0 | 35 | ||||
| 23 Aug | 138519.59 | 4600.95 | -648.05 | 15 | 5 | 35 | ||||
| 22 Aug | 139614.55 | 5249 | 849.00 | 30 | 20 | 30 | ||||
| 21 Aug | 137831.34 | 4400 | 200.00 | 10 | 0 | 5 | ||||
| 20 Aug | 135873.05 | 4200 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 4200 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 4200 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 4200 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 136911.70 | 4200 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 4200 | 0.00 | 0 | 0 | 5 | ||||
| 7 Aug | 134605.50 | 4200 | -793.65 | 5 | 0 | 5 | ||||
| 6 Aug | 135673.30 | 4993.65 | 2315.20 | 5 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 2678.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 2678.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 2678.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 2678.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 2678.45 | 2678.45 | 0 | 0 | 0 | ||||
| 24 Jul | 137272.66 | 0 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 139000 expiring on 26SEP2024
Delta for 139000 CE is -
Historical price for 139000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 1353.5, which was -446.50 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 455
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 1800, which was 404.45 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 425
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 1395.55, which was -254.45 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 460
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 1650, which was 169.45 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 435
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 1480.55, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 470
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 1500, which was 76.65 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 435
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 1423.35, which was -537.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 470
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 1961.3, which was 94.35 higher than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 450
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 1866.95, which was 165.95 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 510
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 1701, which was -240.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 505
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 1941.65, which was -258.30 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 495
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 2199.95, which was -146.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 380
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 2346.05, which was -953.95 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 385
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 3300, which was -1583.90 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 125
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 4883.9, which was 383.90 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 50
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 4500, which was -100.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 4600.95, which was -648.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 35
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 5249, which was 849.00 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 30
On 21 Aug MRF was trading at 137831.34. The strike last trading price was 4400, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Aug MRF was trading at 135873.05. The strike last trading price was 4200, 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 4200, 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 4200, 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 4200, 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 4200, 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 4200, 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 5
On 7 Aug MRF was trading at 134605.50. The strike last trading price was 4200, which was -793.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Aug MRF was trading at 135673.30. The strike last trading price was 4993.65, which was 2315.20 higher 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 2678.45, 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 2678.45, 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 2678.45, 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 2678.45, 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 2678.45, which was 2678.45 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MRF 139000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 3411 | 562.00 | 70 | 10 | 370 |
| 13 Sept | 137353.95 | 2849 | -1151.00 | 50 | 0 | 355 |
| 12 Sept | 135962.25 | 4000 | -271.10 | 30 | 0 | 375 |
| 11 Sept | 135345.95 | 4271.1 | -1310.90 | 5 | 0 | 380 |
| 10 Sept | 135759.41 | 5582 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 133979.30 | 5582 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 134260.75 | 5582 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 5582 | 0.00 | 0 | -5 | 0 |
| 4 Sept | 135326.91 | 5582 | -98.00 | 5 | 0 | 385 |
| 3 Sept | 134419.00 | 5680 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 5680 | 419.45 | 15 | 0 | 385 |
| 30 Aug | 134833.45 | 5260.55 | 0.00 | 0 | 90 | 0 |
| 29 Aug | 134421.09 | 5260.55 | 921.65 | 110 | 90 | 385 |
| 28 Aug | 136856.30 | 4338.9 | 838.90 | 200 | 80 | 245 |
| 27 Aug | 138807.59 | 3500 | 111.00 | 75 | 50 | 165 |
| 26 Aug | 139324.45 | 3389 | -511.00 | 190 | 85 | 95 |
| 23 Aug | 138519.59 | 3900 | -300.00 | 20 | 0 | 15 |
| 22 Aug | 139614.55 | 4200 | -9757.15 | 15 | 10 | 10 |
| 21 Aug | 137831.34 | 13957.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 13957.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 13957.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 13957.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 13957.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 13957.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 13957.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 13957.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 13957.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 13957.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 13957.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 13957.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 13957.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 13957.15 | 13957.15 | 0 | 0 | 0 |
| 24 Jul | 137272.66 | 0 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 139000 expiring on 26SEP2024
Delta for 139000 PE is -
Historical price for 139000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 3411, which was 562.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 370
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 2849, which was -1151.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 355
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 4000, which was -271.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 4271.1, which was -1310.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 380
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 5582, 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 5582, 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 5582, 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 5582, 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 4 Sept MRF was trading at 135326.91. The strike last trading price was 5582, which was -98.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 385
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 5680, 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 5680, which was 419.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 385
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 5260.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 5260.55, which was 921.65 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 385
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 4338.9, which was 838.90 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 245
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 3500, which was 111.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 165
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 3389, which was -511.00 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 95
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 3900, which was -300.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 4200, which was -9757.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 21 Aug MRF was trading at 137831.34. The strike last trading price was 13957.15, 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 13957.15, 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 13957.15, 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 13957.15, 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 13957.15, 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 13957.15, 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 13957.15, 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 13957.15, 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 13957.15, 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 13957.15, 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 13957.15, 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 13957.15, 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 13957.15, 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 13957.15, which was 13957.15 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0