MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 140000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 1069.6 | -296.55 | 5,260 | 1,075 | 5,145 | ||||
| 13 Sept | 137353.95 | 1366.15 | 206.80 | 9,655 | -1,940 | 4,110 | ||||
| 12 Sept | 135962.25 | 1159.35 | -20.60 | 5,875 | 1,425 | 6,050 | ||||
| 11 Sept | 135345.95 | 1179.95 | -70.00 | 5,625 | 5 | 4,645 | ||||
| 10 Sept | 135759.41 | 1249.95 | 169.95 | 6,065 | -1,420 | 4,685 | ||||
| 9 Sept | 133979.30 | 1080 | -139.95 | 13,610 | 1,715 | 6,105 | ||||
| 6 Sept | 134260.75 | 1219.95 | -473.25 | 4,130 | 705 | 4,370 | ||||
| 5 Sept | 136017.09 | 1693.2 | 33.20 | 2,015 | -145 | 3,675 | ||||
| 4 Sept | 135326.91 | 1660 | 140.00 | 2,720 | -375 | 3,815 | ||||
| 3 Sept | 134419.00 | 1520 | -110.25 | 3,060 | -90 | 4,185 | ||||
| 2 Sept | 134195.25 | 1630.25 | -246.35 | 3,575 | 565 | 4,265 | ||||
| 30 Aug | 134833.45 | 1876.6 | -141.40 | 3,590 | 145 | 3,700 | ||||
| 29 Aug | 134421.09 | 2018 | -938.00 | 6,980 | 2,295 | 3,555 | ||||
| 28 Aug | 136856.30 | 2956 | -899.15 | 1,360 | 830 | 1,250 | ||||
| 27 Aug | 138807.59 | 3855.15 | -349.85 | 405 | 90 | 425 | ||||
| 26 Aug | 139324.45 | 4205 | 74.75 | 590 | 170 | 365 | ||||
| 23 Aug | 138519.59 | 4130.25 | -2300.15 | 285 | 175 | 190 | ||||
| 22 Aug | 139614.55 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 137831.34 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 6430.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 139254.59 | 6430.4 | 330.40 | 5 | 0 | 10 | ||||
| 26 Jul | 138870.34 | 6100 | 300.00 | 10 | 0 | 10 | ||||
| 25 Jul | 137590.09 | 5800 | 3344.20 | 15 | 10 | 10 | ||||
| 24 Jul | 137272.66 | 2455.8 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 140000 expiring on 26SEP2024
Delta for 140000 CE is -
Historical price for 140000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 1069.6, which was -296.55 lower than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 5145
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 1366.15, which was 206.80 higher than the previous day. The implied volatity was -, the open interest changed by -1940 which decreased total open position to 4110
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 1159.35, which was -20.60 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 6050
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 1179.95, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 4645
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 1249.95, which was 169.95 higher than the previous day. The implied volatity was -, the open interest changed by -1420 which decreased total open position to 4685
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 1080, which was -139.95 lower than the previous day. The implied volatity was -, the open interest changed by 1715 which increased total open position to 6105
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 1219.95, which was -473.25 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 4370
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 1693.2, which was 33.20 higher than the previous day. The implied volatity was -, the open interest changed by -145 which decreased total open position to 3675
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 1660, which was 140.00 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 3815
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 1520, which was -110.25 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 4185
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 1630.25, which was -246.35 lower than the previous day. The implied volatity was -, the open interest changed by 565 which increased total open position to 4265
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 1876.6, which was -141.40 lower than the previous day. The implied volatity was -, the open interest changed by 145 which increased total open position to 3700
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 2018, which was -938.00 lower than the previous day. The implied volatity was -, the open interest changed by 2295 which increased total open position to 3555
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 2956, which was -899.15 lower than the previous day. The implied volatity was -, the open interest changed by 830 which increased total open position to 1250
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 3855.15, which was -349.85 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 425
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 4205, which was 74.75 higher than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 365
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 4130.25, which was -2300.15 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 190
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 6430.4, 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 6430.4, 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 6430.4, 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 6430.4, 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 6430.4, 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 6430.4, 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 6430.4, 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 6430.4, 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 6430.4, 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 6430.4, 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 6430.4, 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 6430.4, 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 6430.4, 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 6430.4, 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 Jul MRF was trading at 139254.59. The strike last trading price was 6430.4, which was 330.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 26 Jul MRF was trading at 138870.34. The strike last trading price was 6100, which was 300.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 25 Jul MRF was trading at 137590.09. The strike last trading price was 5800, which was 3344.20 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 24 Jul MRF was trading at 137272.66. The strike last trading price was 2455.8, 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 140000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 4120 | 476.45 | 265 | -10 | 1,135 |
| 13 Sept | 137353.95 | 3643.55 | -684.45 | 305 | -105 | 1,145 |
| 12 Sept | 135962.25 | 4328 | -611.00 | 30 | 5 | 1,250 |
| 11 Sept | 135345.95 | 4939 | -238.70 | 65 | 0 | 1,250 |
| 10 Sept | 135759.41 | 5177.7 | -1377.30 | 20 | -10 | 1,245 |
| 9 Sept | 133979.30 | 6555 | -45.05 | 305 | 25 | 1,255 |
| 6 Sept | 134260.75 | 6600.05 | 2100.05 | 145 | -50 | 1,230 |
| 5 Sept | 136017.09 | 4500 | -950.00 | 85 | 0 | 1,280 |
| 4 Sept | 135326.91 | 5450 | -550.00 | 435 | -115 | 1,280 |
| 3 Sept | 134419.00 | 6000 | -378.60 | 105 | -55 | 1,390 |
| 2 Sept | 134195.25 | 6378.6 | 637.95 | 1,220 | 440 | 1,425 |
| 30 Aug | 134833.45 | 5740.65 | -814.85 | 365 | 80 | 965 |
| 29 Aug | 134421.09 | 6555.5 | 1560.10 | 1,130 | 495 | 900 |
| 28 Aug | 136856.30 | 4995.4 | 912.40 | 385 | 215 | 405 |
| 27 Aug | 138807.59 | 4083 | 320.30 | 190 | 30 | 190 |
| 26 Aug | 139324.45 | 3762.7 | -787.30 | 380 | 130 | 165 |
| 23 Aug | 138519.59 | 4550 | -100.00 | 55 | 20 | 35 |
| 22 Aug | 139614.55 | 4650 | -10066.40 | 15 | 5 | 5 |
| 21 Aug | 137831.34 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 139254.59 | 14716.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 138870.34 | 14716.4 | 14716.40 | 0 | 0 | 0 |
| 25 Jul | 137590.09 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 137272.66 | 0 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 140000 expiring on 26SEP2024
Delta for 140000 PE is -
Historical price for 140000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 4120, which was 476.45 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 1135
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 3643.55, which was -684.45 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 1145
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 4328, which was -611.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 1250
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 4939, which was -238.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 5177.7, which was -1377.30 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 1245
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 6555, which was -45.05 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1255
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 6600.05, which was 2100.05 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 1230
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 4500, which was -950.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1280
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 5450, which was -550.00 lower than the previous day. The implied volatity was -, the open interest changed by -115 which decreased total open position to 1280
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 6000, which was -378.60 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 1390
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 6378.6, which was 637.95 higher than the previous day. The implied volatity was -, the open interest changed by 440 which increased total open position to 1425
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 5740.65, which was -814.85 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 965
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 6555.5, which was 1560.10 higher than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 900
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 4995.4, which was 912.40 higher than the previous day. The implied volatity was -, the open interest changed by 215 which increased total open position to 405
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 4083, which was 320.30 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 190
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 3762.7, which was -787.30 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 165
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 4550, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 35
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 4650, which was -10066.40 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 14716.4, 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 14716.4, 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 14716.4, 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 14716.4, 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 14716.4, 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 14716.4, 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 14716.4, 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 14716.4, 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 14716.4, 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 14716.4, 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 14716.4, 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 14716.4, 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 14716.4, 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 Jul MRF was trading at 139254.59. The strike last trading price was 14716.4, 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 14716.4, which was 14716.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul MRF was trading at 137590.09. 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0