MRF
Mrf Ltd
Historical option data for MRF
06 Sep 2024 04:11 PM IST
| MRF 145500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 134260.75 | 673.65 | 0.00 | 0 | 5 | 0 | ||||
| 5 Sept | 136017.09 | 673.65 | 71.00 | 5 | 0 | 100 | ||||
| 4 Sept | 135326.91 | 602.65 | 0.00 | 0 | 70 | 0 | ||||
| 3 Sept | 134419.00 | 602.65 | -133.75 | 70 | 65 | 95 | ||||
| 2 Sept | 134195.25 | 736.4 | -53.15 | 10 | 5 | 25 | ||||
| 30 Aug | 134833.45 | 789.55 | -2922.05 | 20 | 5 | 5 | ||||
| 29 Aug | 134421.09 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 136856.30 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 138519.59 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 137831.34 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 3711.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 3711.6 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 145500 expiring on 26SEP2024
Delta for 145500 CE is -
Historical price for 145500 CE is as follows
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 673.65, 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 5 Sept MRF was trading at 136017.09. The strike last trading price was 673.65, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 602.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 0
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 602.65, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 95
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 736.4, which was -53.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 25
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 789.55, which was -2922.05 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 3711.6, 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 145500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 134260.75 | 9500 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 9500 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 9500 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 9500 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 9500 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 134833.45 | 9500 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 134421.09 | 9500 | 1500.00 | 5 | 0 | 5 |
| 28 Aug | 136856.30 | 8000 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 8000 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 8000 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 8000 | 0.00 | 0 | 5 | 0 |
| 22 Aug | 139614.55 | 8000 | -1802.15 | 5 | 0 | 0 |
| 21 Aug | 137831.34 | 9802.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 9802.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 9802.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 9802.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 9802.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 9802.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 9802.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 9802.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 9802.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 9802.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 9802.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 9802.15 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 145500 expiring on 26SEP2024
Delta for 145500 PE is -
Historical price for 145500 PE is as follows
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 9500, 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 9500, 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 9500, 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 9500, 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 9500, 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 9500, 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 9500, 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 5
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 8000, 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 8000, 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 8000, 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 8000, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 8000, which was -1802.15 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 9802.15, 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 9802.15, 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 9802.15, 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 9802.15, 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 9802.15, 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 9802.15, 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 9802.15, 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 9802.15, 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 9802.15, 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 9802.15, 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 9802.15, 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 9802.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0