MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 139500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 1140.15 | -512.60 | 45 | 15 | 180 | ||||
| 13 Sept | 137353.95 | 1652.75 | 417.55 | 5 | 0 | 170 | ||||
| 12 Sept | 135962.25 | 1235.2 | -98.25 | 30 | 10 | 165 | ||||
| 11 Sept | 135345.95 | 1333.45 | 0.00 | 10 | 0 | 165 | ||||
| 10 Sept | 135759.41 | 1333.45 | -50.35 | 10 | -5 | 160 | ||||
| 9 Sept | 133979.30 | 1383.8 | 48.30 | 55 | 5 | 155 | ||||
| 6 Sept | 134260.75 | 1335.5 | -158.50 | 75 | 15 | 165 | ||||
| 5 Sept | 136017.09 | 1494 | -165.95 | 10 | -5 | 155 | ||||
| 4 Sept | 135326.91 | 1659.95 | 0.00 | 0 | 15 | 0 | ||||
| 3 Sept | 134419.00 | 1659.95 | -558.90 | 90 | 15 | 160 | ||||
| 2 Sept | 134195.25 | 2218.85 | 89.85 | 10 | -5 | 140 | ||||
| 30 Aug | 134833.45 | 2129 | -0.55 | 65 | 35 | 140 | ||||
| 29 Aug | 134421.09 | 2129.55 | -1325.90 | 90 | 20 | 100 | ||||
| 28 Aug | 136856.30 | 3455.45 | -994.55 | 10 | 0 | 80 | ||||
| 27 Aug | 138807.59 | 4450 | -50.00 | 30 | 25 | 75 | ||||
| 26 Aug | 139324.45 | 4500 | -140.40 | 35 | 10 | 45 | ||||
| 23 Aug | 138519.59 | 4640.4 | -2371.15 | 45 | 25 | 30 | ||||
|
|
||||||||||
| 22 Aug | 139614.55 | 7011.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 7011.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 7011.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 7011.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 7011.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 7011.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 7011.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 7011.55 | 0.00 | 0 | 0 | 5 | ||||
| 7 Aug | 134605.50 | 7011.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 7011.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 7011.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 7011.55 | 0.00 | 0 | 0 | 5 | ||||
| 1 Aug | 140266.16 | 7011.55 | 0.00 | 0 | 0 | 5 | ||||
| 30 Jul | 139938.50 | 7011.55 | 932.05 | 0 | 0 | 0 | ||||
| 26 Jul | 138870.34 | 6079.5 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 139500 expiring on 26SEP2024
Delta for 139500 CE is -
Historical price for 139500 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 1140.15, which was -512.60 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 180
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 1652.75, which was 417.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 170
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 1235.2, which was -98.25 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 165
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 1333.45, 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 165
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 1333.45, which was -50.35 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 160
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 1383.8, which was 48.30 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 155
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 1335.5, which was -158.50 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 165
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 1494, which was -165.95 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 155
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 1659.95, 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 3 Sept MRF was trading at 134419.00. The strike last trading price was 1659.95, which was -558.90 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 160
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 2218.85, which was 89.85 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 140
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 2129, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 140
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 2129.55, which was -1325.90 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 100
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 3455.45, which was -994.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 4450, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 75
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 4500, which was -140.40 lower 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 4640.4, which was -2371.15 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 30
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 7011.55, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 7011.55, 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 7011.55, 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 7011.55, 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 7011.55, 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 7011.55, 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 7011.55, 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 7011.55, 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 5
On 7 Aug MRF was trading at 134605.50. The strike last trading price was 7011.55, 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 7011.55, 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 7011.55, 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 7011.55, 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 5
On 1 Aug MRF was trading at 140266.16. The strike last trading price was 7011.55, 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 5
On 30 Jul MRF was trading at 139938.50. The strike last trading price was 7011.55, which was 932.05 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 6079.5, 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 139500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 4173.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 137353.95 | 4173.25 | 0.00 | 0 | 5 | 0 |
| 12 Sept | 135962.25 | 4173.25 | -259.55 | 5 | 0 | 15 |
| 11 Sept | 135345.95 | 4432.8 | 0.00 | 0 | 15 | 0 |
| 10 Sept | 135759.41 | 4432.8 | -1812.30 | 15 | 0 | 0 |
| 9 Sept | 133979.30 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 134260.75 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 134833.45 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 134421.09 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 6245.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 6245.1 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 139500 expiring on 26SEP2024
Delta for 139500 PE is -
Historical price for 139500 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 4173.25, 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 Sept MRF was trading at 137353.95. The strike last trading price was 4173.25, 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 12 Sept MRF was trading at 135962.25. The strike last trading price was 4173.25, which was -259.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 4432.8, 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 10 Sept MRF was trading at 135759.41. The strike last trading price was 4432.8, which was -1812.30 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 6245.1, 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 6 Sept MRF was trading at 134260.75. The strike last trading price was 6245.1, 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 5 Sept MRF was trading at 136017.09. The strike last trading price was 6245.1, 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 4 Sept MRF was trading at 135326.91. The strike last trading price was 6245.1, 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 3 Sept MRF was trading at 134419.00. The strike last trading price was 6245.1, 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 2 Sept MRF was trading at 134195.25. The strike last trading price was 6245.1, 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 30 Aug MRF was trading at 134833.45. The strike last trading price was 6245.1, 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 29 Aug MRF was trading at 134421.09. The strike last trading price was 6245.1, 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 28 Aug MRF was trading at 136856.30. The strike last trading price was 6245.1, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 6245.1, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 6245.1, 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 23 Aug MRF was trading at 138519.59. The strike last trading price was 6245.1, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 6245.1, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 6245.1, 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 20 Aug MRF was trading at 135873.05. The strike last trading price was 6245.1, 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 19 Aug MRF was trading at 134923.75. The strike last trading price was 6245.1, 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 14 Aug MRF was trading at 135970.45. The strike last trading price was 6245.1, 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 12 Aug MRF was trading at 137285.50. The strike last trading price was 6245.1, 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 9 Aug MRF was trading at 136911.70. The strike last trading price was 6245.1, 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 6245.1, 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 6245.1, 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 6 Aug MRF was trading at 135673.30. The strike last trading price was 6245.1, 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 5 Aug MRF was trading at 136468.59. The strike last trading price was 6245.1, 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 2 Aug MRF was trading at 138360.34. The strike last trading price was 6245.1, 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 1 Aug MRF was trading at 140266.16. The strike last trading price was 6245.1, 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 30 Jul MRF was trading at 139938.50. The strike last trading price was 6245.1, 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 26 Jul MRF was trading at 138870.34. The strike last trading price was 6245.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0