MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
MRF 145500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 136427.00 | 361.6 | 0.00 | 0 | -40 | 0 | ||||
13 Sept | 137353.95 | 361.6 | -50.40 | 40 | -20 | 90 | ||||
12 Sept | 135962.25 | 412 | 0.00 | 0 | 5 | 0 | ||||
11 Sept | 135345.95 | 412 | -261.65 | 15 | 10 | 115 | ||||
10 Sept | 135759.41 | 673.65 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 133979.30 | 673.65 | 0.00 | 0 | 0 | 0 | ||||
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 16 Sept MRF was trading at 136427.00. The strike last trading price was 361.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 0
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 361.6, which was -50.40 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 90
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 412, 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 11 Sept MRF was trading at 135345.95. The strike last trading price was 412, which was -261.65 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 115
On 10 Sept MRF was trading at 135759.41. 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 0 which decreased total open position to 0
On 9 Sept MRF was trading at 133979.30. 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 0 which decreased total open position to 0
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 |
16 Sept | 136427.00 | 9500 | 0.00 | 0 | 0 | 0 |
13 Sept | 137353.95 | 9500 | 0.00 | 0 | 0 | 0 |
12 Sept | 135962.25 | 9500 | 0.00 | 0 | 0 | 0 |
11 Sept | 135345.95 | 9500 | 0.00 | 0 | 0 | 0 |
10 Sept | 135759.41 | 9500 | 0.00 | 0 | 0 | 0 |
9 Sept | 133979.30 | 9500 | 0.00 | 0 | 0 | 0 |
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 16 Sept MRF was trading at 136427.00. 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 13 Sept MRF was trading at 137353.95. 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 12 Sept MRF was trading at 135962.25. 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 11 Sept MRF was trading at 135345.95. 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 10 Sept MRF was trading at 135759.41. 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 9 Sept MRF was trading at 133979.30. 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 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