MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 145000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 278 | -138.70 | 4,090 | 310 | 2,795 | ||||
| 13 Sept | 137353.95 | 416.7 | 66.75 | 3,770 | 370 | 2,490 | ||||
| 12 Sept | 135962.25 | 349.95 | -20.25 | 650 | 165 | 2,120 | ||||
| 11 Sept | 135345.95 | 370.2 | -65.75 | 1,095 | 10 | 1,950 | ||||
| 10 Sept | 135759.41 | 435.95 | 40.95 | 2,180 | -475 | 1,945 | ||||
| 9 Sept | 133979.30 | 395 | -37.35 | 2,795 | -115 | 2,400 | ||||
| 6 Sept | 134260.75 | 432.35 | -191.05 | 1,190 | 450 | 2,515 | ||||
| 5 Sept | 136017.09 | 623.4 | -35.85 | 1,220 | -45 | 2,015 | ||||
| 4 Sept | 135326.91 | 659.25 | 44.35 | 670 | 100 | 2,060 | ||||
| 3 Sept | 134419.00 | 614.9 | -85.10 | 1,360 | 620 | 1,945 | ||||
| 2 Sept | 134195.25 | 700 | -155.90 | 1,275 | 285 | 1,240 | ||||
| 30 Aug | 134833.45 | 855.9 | -173.10 | 1,815 | 210 | 945 | ||||
| 29 Aug | 134421.09 | 1029 | -322.30 | 1,585 | 380 | 735 | ||||
|
|
||||||||||
| 28 Aug | 136856.30 | 1351.3 | -565.60 | 320 | 140 | 360 | ||||
| 27 Aug | 138807.59 | 1916.9 | -383.10 | 150 | 80 | 225 | ||||
| 26 Aug | 139324.45 | 2300 | -300.00 | 205 | 100 | 130 | ||||
| 23 Aug | 138519.59 | 2600 | 356.55 | 10 | 5 | 25 | ||||
| 22 Aug | 139614.55 | 2243.45 | -156.55 | 5 | 0 | 15 | ||||
| 21 Aug | 137831.34 | 2400 | -150.00 | 5 | 0 | 10 | ||||
| 20 Aug | 135873.05 | 2550 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 2550 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 2550 | -1450.00 | 10 | -5 | 10 | ||||
| 12 Aug | 137285.50 | 4000 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 4000 | 0.00 | 0 | 5 | 0 | ||||
| 8 Aug | 140391.55 | 4000 | 1500.00 | 5 | 0 | 10 | ||||
| 7 Aug | 134605.50 | 2500 | -1541.65 | 10 | 0 | 10 | ||||
| 6 Aug | 135673.30 | 4041.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 4041.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 4041.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 4041.65 | 0.00 | 0 | 0 | 10 | ||||
| 30 Jul | 139938.50 | 4041.65 | 10 | 5 | 5 | |||||
For Mrf Ltd - strike price 145000 expiring on 26SEP2024
Delta for 145000 CE is -
Historical price for 145000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 278, which was -138.70 lower than the previous day. The implied volatity was -, the open interest changed by 310 which increased total open position to 2795
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 416.7, which was 66.75 higher than the previous day. The implied volatity was -, the open interest changed by 370 which increased total open position to 2490
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 349.95, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 2120
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 370.2, which was -65.75 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 1950
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 435.95, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 1945
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 395, which was -37.35 lower than the previous day. The implied volatity was -, the open interest changed by -115 which decreased total open position to 2400
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 432.35, which was -191.05 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2515
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 623.4, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 2015
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 659.25, which was 44.35 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2060
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 614.9, which was -85.10 lower than the previous day. The implied volatity was -, the open interest changed by 620 which increased total open position to 1945
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 700, which was -155.90 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 1240
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 855.9, which was -173.10 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 945
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 1029, which was -322.30 lower than the previous day. The implied volatity was -, the open interest changed by 380 which increased total open position to 735
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 1351.3, which was -565.60 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 360
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 1916.9, which was -383.10 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 225
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 2300, which was -300.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 130
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 2600, which was 356.55 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 25
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 2243.45, which was -156.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 Aug MRF was trading at 137831.34. The strike last trading price was 2400, which was -150.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Aug MRF was trading at 135873.05. The strike last trading price was 2550, 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 2550, 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 2550, which was -1450.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 10
On 12 Aug MRF was trading at 137285.50. The strike last trading price was 4000, 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 4000, 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 8 Aug MRF was trading at 140391.55. The strike last trading price was 4000, which was 1500.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 7 Aug MRF was trading at 134605.50. The strike last trading price was 2500, which was -1541.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Aug MRF was trading at 135673.30. The strike last trading price was 4041.65, 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 4041.65, 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 4041.65, 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 4041.65, 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 10
On 30 Jul MRF was trading at 139938.50. The strike last trading price was 4041.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
| MRF 145000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 7274.95 | -1225.05 | 15 | 0 | 20 |
| 13 Sept | 137353.95 | 8500 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 135962.25 | 8500 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 8500 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 135759.41 | 8500 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 133979.30 | 8500 | 0.00 | 0 | -5 | 0 |
| 6 Sept | 134260.75 | 8500 | -450.00 | 5 | 0 | 25 |
| 5 Sept | 136017.09 | 8950 | -550.00 | 5 | 0 | 25 |
| 4 Sept | 135326.91 | 9500 | -750.00 | 15 | 0 | 30 |
| 3 Sept | 134419.00 | 10250 | 0.00 | 0 | 15 | 0 |
| 2 Sept | 134195.25 | 10250 | 550.00 | 20 | 10 | 25 |
| 30 Aug | 134833.45 | 9700 | -5667.05 | 50 | 15 | 15 |
| 29 Aug | 134421.09 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 15367.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 15367.05 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 145000 expiring on 26SEP2024
Delta for 145000 PE is -
Historical price for 145000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 7274.95, which was -1225.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 8500, 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 8500, 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 8500, 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 8500, 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 8500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 8500, which was -450.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 8950, which was -550.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 9500, which was -750.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 10250, 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 2 Sept MRF was trading at 134195.25. The strike last trading price was 10250, which was 550.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 25
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 9700, which was -5667.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, 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 15367.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0