MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
MRF 141000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 136427.00 | 741.15 | -406.05 | 75 | -40 | 70 | ||||
13 Sept | 137353.95 | 1147.2 | 231.05 | 155 | -20 | 65 | ||||
12 Sept | 135962.25 | 916.15 | -3.85 | 45 | 20 | 85 | ||||
11 Sept | 135345.95 | 920 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 135759.41 | 920 | 0.00 | 0 | 20 | 0 | ||||
9 Sept | 133979.30 | 920 | -273.50 | 45 | 15 | 60 | ||||
6 Sept | 134260.75 | 1193.5 | -62.80 | 10 | 0 | 45 | ||||
5 Sept | 136017.09 | 1256.3 | 0.00 | 0 | 10 | 0 | ||||
4 Sept | 135326.91 | 1256.3 | 6.30 | 35 | 10 | 45 | ||||
3 Sept | 134419.00 | 1250 | -455.80 | 70 | -5 | 40 | ||||
2 Sept | 134195.25 | 1705.8 | 0.00 | 0 | 15 | 0 | ||||
30 Aug | 134833.45 | 1705.8 | -4.65 | 15 | 10 | 40 | ||||
29 Aug | 134421.09 | 1710.45 | -532.65 | 30 | 10 | 10 | ||||
28 Aug | 136856.30 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 138807.59 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 139324.45 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 138519.59 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 139614.55 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 137831.34 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 135873.05 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 134923.75 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 135970.45 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 137285.50 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 136911.70 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 140391.55 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 134605.50 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 135673.30 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 136468.59 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 138360.34 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 140266.16 | 2243.1 | 0.00 | 0 | 0 | 0 | ||||
30 Jul | 139938.50 | 2243.1 | 2243.10 | 0 | 0 | 0 | ||||
|
||||||||||
24 Jul | 137272.66 | 0 | 0 | 0 | 0 |
For Mrf Ltd - strike price 141000 expiring on 26SEP2024
Delta for 141000 CE is -
Historical price for 141000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 741.15, which was -406.05 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 70
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 1147.2, which was 231.05 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 65
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 916.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 85
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 920, 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 920, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 920, which was -273.50 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 60
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 1193.5, which was -62.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 1256.3, 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 4 Sept MRF was trading at 135326.91. The strike last trading price was 1256.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 45
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 1250, which was -455.80 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 40
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 1705.8, 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 30 Aug MRF was trading at 134833.45. The strike last trading price was 1705.8, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 40
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 1710.45, which was -532.65 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, 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 2243.1, which was 2243.10 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 141000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 136427.00 | 3811.35 | -11674.30 | 10 | 5 | 5 |
13 Sept | 137353.95 | 15485.65 | 0.00 | 0 | 0 | 0 |
12 Sept | 135962.25 | 15485.65 | 0.00 | 0 | 0 | 0 |
11 Sept | 135345.95 | 15485.65 | 0.00 | 0 | 0 | 0 |
10 Sept | 135759.41 | 15485.65 | 0.00 | 0 | 0 | 0 |
9 Sept | 133979.30 | 15485.65 | 0.00 | 0 | 0 | 0 |
6 Sept | 134260.75 | 15485.65 | 0.00 | 0 | 0 | 0 |
5 Sept | 136017.09 | 15485.65 | 0.00 | 0 | 0 | 0 |
4 Sept | 135326.91 | 15485.65 | 0.00 | 0 | 0 | 0 |
3 Sept | 134419.00 | 15485.65 | 0.00 | 0 | 0 | 0 |
2 Sept | 134195.25 | 15485.65 | 0.00 | 0 | 0 | 0 |
30 Aug | 134833.45 | 15485.65 | 0.00 | 0 | 0 | 0 |
29 Aug | 134421.09 | 15485.65 | 0.00 | 0 | 0 | 0 |
28 Aug | 136856.30 | 15485.65 | 0.00 | 0 | 0 | 0 |
27 Aug | 138807.59 | 15485.65 | 0.00 | 0 | 0 | 0 |
26 Aug | 139324.45 | 15485.65 | 0.00 | 0 | 0 | 0 |
23 Aug | 138519.59 | 15485.65 | 0.00 | 0 | 0 | 0 |
22 Aug | 139614.55 | 15485.65 | 0.00 | 0 | 0 | 0 |
21 Aug | 137831.34 | 15485.65 | 0.00 | 0 | 0 | 0 |
20 Aug | 135873.05 | 15485.65 | 0.00 | 0 | 0 | 0 |
19 Aug | 134923.75 | 15485.65 | 0.00 | 0 | 0 | 0 |
14 Aug | 135970.45 | 15485.65 | 0.00 | 0 | 0 | 0 |
12 Aug | 137285.50 | 15485.65 | 0.00 | 0 | 0 | 0 |
9 Aug | 136911.70 | 15485.65 | 0.00 | 0 | 0 | 0 |
8 Aug | 140391.55 | 15485.65 | 0.00 | 0 | 0 | 0 |
7 Aug | 134605.50 | 15485.65 | 0.00 | 0 | 0 | 0 |
6 Aug | 135673.30 | 15485.65 | 0.00 | 0 | 0 | 0 |
5 Aug | 136468.59 | 15485.65 | 0.00 | 0 | 0 | 0 |
2 Aug | 138360.34 | 15485.65 | 0.00 | 0 | 0 | 0 |
1 Aug | 140266.16 | 15485.65 | 0.00 | 0 | 0 | 0 |
30 Jul | 139938.50 | 15485.65 | 15485.65 | 0 | 0 | 0 |
24 Jul | 137272.66 | 0 | 0 | 0 | 0 |
For Mrf Ltd - strike price 141000 expiring on 26SEP2024
Delta for 141000 PE is -
Historical price for 141000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 3811.35, which was -11674.30 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 15485.65, 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 Sept MRF was trading at 135962.25. The strike last trading price was 15485.65, 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 11 Sept MRF was trading at 135345.95. The strike last trading price was 15485.65, 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 10 Sept MRF was trading at 135759.41. The strike last trading price was 15485.65, 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 Sept MRF was trading at 133979.30. The strike last trading price was 15485.65, 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 Sept MRF was trading at 134260.75. The strike last trading price was 15485.65, 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 Sept MRF was trading at 136017.09. The strike last trading price was 15485.65, 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 4 Sept MRF was trading at 135326.91. The strike last trading price was 15485.65, 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 3 Sept MRF was trading at 134419.00. The strike last trading price was 15485.65, 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 Sept MRF was trading at 134195.25. The strike last trading price was 15485.65, 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 Aug MRF was trading at 134833.45. The strike last trading price was 15485.65, 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 29 Aug MRF was trading at 134421.09. The strike last trading price was 15485.65, 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 28 Aug MRF was trading at 136856.30. The strike last trading price was 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, 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 15485.65, which was 15485.65 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