MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 140500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 905 | -236.80 | 180 | 5 | 185 | ||||
| 13 Sept | 137353.95 | 1141.8 | 28.45 | 15 | -5 | 175 | ||||
| 12 Sept | 135962.25 | 1113.35 | 33.45 | 30 | -5 | 175 | ||||
| 11 Sept | 135345.95 | 1079.9 | -70.10 | 45 | -10 | 175 | ||||
| 10 Sept | 135759.41 | 1150 | 187.00 | 155 | 40 | 230 | ||||
| 9 Sept | 133979.30 | 963 | -677.00 | 120 | 45 | 190 | ||||
| 6 Sept | 134260.75 | 1640 | 0.00 | 0 | -10 | 0 | ||||
| 5 Sept | 136017.09 | 1640 | 190.00 | 35 | -5 | 150 | ||||
| 4 Sept | 135326.91 | 1450 | -82.00 | 40 | -5 | 155 | ||||
| 3 Sept | 134419.00 | 1532 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 134195.25 | 1532 | -301.55 | 55 | -10 | 150 | ||||
| 30 Aug | 134833.45 | 1833.55 | -84.90 | 35 | 0 | 160 | ||||
| 29 Aug | 134421.09 | 1918.45 | -881.55 | 385 | 180 | 195 | ||||
| 28 Aug | 136856.30 | 2800 | -1475.10 | 10 | 5 | 15 | ||||
| 27 Aug | 138807.59 | 4275.1 | 0.00 | 0 | 10 | 0 | ||||
| 26 Aug | 139324.45 | 4275.1 | -1349.45 | 10 | 5 | 5 | ||||
| 23 Aug | 138519.59 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 136911.70 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 5624.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 5624.55 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 140500 expiring on 26SEP2024
Delta for 140500 CE is -
Historical price for 140500 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 905, which was -236.80 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 185
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 1141.8, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 175
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 1113.35, which was 33.45 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 175
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 1079.9, which was -70.10 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 175
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 1150, which was 187.00 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 230
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 963, which was -677.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 190
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 1640, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 1640, which was 190.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 150
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 1450, which was -82.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 155
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 1532, 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 1532, which was -301.55 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 150
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 1833.55, which was -84.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 1918.45, which was -881.55 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 195
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 2800, which was -1475.10 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 15
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 4275.1, 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 4275.1, which was -1349.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 5624.55, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 5624.55, 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 5624.55, 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 5624.55, 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 5624.55, 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 5624.55, 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 5624.55, 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 5624.55, 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 5624.55, 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 5624.55, 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 5624.55, 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 5624.55, 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 5624.55, 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 5624.55, 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 5624.55, 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 140500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 4500 | 600.00 | 10 | 0 | 70 |
| 13 Sept | 137353.95 | 3900 | -2994.30 | 25 | 10 | 70 |
| 12 Sept | 135962.25 | 6894.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 6894.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 135759.41 | 6894.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 133979.30 | 6894.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 134260.75 | 6894.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 6894.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 6894.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 6894.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 6894.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 134833.45 | 6894.3 | 0.00 | 0 | 60 | 0 |
| 29 Aug | 134421.09 | 6894.3 | 116.65 | 80 | 60 | 60 |
| 28 Aug | 136856.30 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 6777.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 6777.65 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 140500 expiring on 26SEP2024
Delta for 140500 PE is -
Historical price for 140500 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 4500, which was 600.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 3900, which was -2994.30 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 70
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 6894.3, 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 6894.3, 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 10 Sept MRF was trading at 135759.41. The strike last trading price was 6894.3, 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 6894.3, 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 6894.3, 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 6894.3, 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 6894.3, 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 6894.3, 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 6894.3, 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 6894.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 6894.3, which was 116.65 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 6777.65, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, 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 6777.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0