MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 142000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 619 | -123.10 | 300 | 20 | 290 | ||||
| 13 Sept | 137353.95 | 742.1 | 27.05 | 75 | -5 | 270 | ||||
| 12 Sept | 135962.25 | 715.05 | -146.95 | 145 | 55 | 270 | ||||
| 11 Sept | 135345.95 | 862 | 22.10 | 55 | 20 | 220 | ||||
| 10 Sept | 135759.41 | 839.9 | 93.05 | 185 | 35 | 195 | ||||
| 9 Sept | 133979.30 | 746.85 | -53.15 | 280 | 20 | 160 | ||||
| 6 Sept | 134260.75 | 800 | -319.00 | 25 | 5 | 130 | ||||
| 5 Sept | 136017.09 | 1119 | 159.40 | 125 | 95 | 125 | ||||
| 4 Sept | 135326.91 | 959.6 | 59.40 | 15 | 0 | 20 | ||||
| 3 Sept | 134419.00 | 900.2 | 0.00 | 0 | 10 | 0 | ||||
| 2 Sept | 134195.25 | 900.2 | -474.80 | 50 | 10 | 20 | ||||
| 30 Aug | 134833.45 | 1375 | -675.05 | 15 | 5 | 5 | ||||
| 29 Aug | 134421.09 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 136856.30 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 139324.45 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 138519.59 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 2050.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 137272.66 | 2050.05 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 142000 expiring on 26SEP2024
Delta for 142000 CE is -
Historical price for 142000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 619, which was -123.10 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 290
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 742.1, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 270
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 715.05, which was -146.95 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 270
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 862, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 220
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 839.9, which was 93.05 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 195
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 746.85, which was -53.15 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 160
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 800, which was -319.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 130
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 1119, which was 159.40 higher than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 125
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 959.6, which was 59.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 900.2, 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 2 Sept MRF was trading at 134195.25. The strike last trading price was 900.2, which was -474.80 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 20
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 1375, which was -675.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 2050.05, 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 142000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 137353.95 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 135962.25 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 135759.41 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 133979.30 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 134260.75 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 134833.45 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 134421.09 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 16274.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 16274.55 | 16274.55 | 0 | 0 | 0 |
| 24 Jul | 137272.66 | 0 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 142000 expiring on 26SEP2024
Delta for 142000 PE is -
Historical price for 142000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 16274.55, 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 13 Sept MRF was trading at 137353.95. The strike last trading price was 16274.55, 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 Sept MRF was trading at 135962.25. The strike last trading price was 16274.55, 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 11 Sept MRF was trading at 135345.95. The strike last trading price was 16274.55, 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 10 Sept MRF was trading at 135759.41. The strike last trading price was 16274.55, 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 Sept MRF was trading at 133979.30. The strike last trading price was 16274.55, 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 Sept MRF was trading at 134260.75. The strike last trading price was 16274.55, 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 Sept MRF was trading at 136017.09. The strike last trading price was 16274.55, 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 4 Sept MRF was trading at 135326.91. The strike last trading price was 16274.55, 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 3 Sept MRF was trading at 134419.00. The strike last trading price was 16274.55, 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 Sept MRF was trading at 134195.25. The strike last trading price was 16274.55, 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 Aug MRF was trading at 134833.45. The strike last trading price was 16274.55, 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 29 Aug MRF was trading at 134421.09. The strike last trading price was 16274.55, 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 28 Aug MRF was trading at 136856.30. The strike last trading price was 16274.55, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 16274.55, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 16274.55, 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 23 Aug MRF was trading at 138519.59. The strike last trading price was 16274.55, 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 16274.55, 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 16274.55, 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 16274.55, 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 16274.55, 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 16274.55, 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 16274.55, 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 16274.55, 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 16274.55, 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 16274.55, 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 16274.55, 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 16274.55, 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 16274.55, 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 16274.55, 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 16274.55, which was 16274.55 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