MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
MRF 146000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 136427.00 | 242.55 | -89.65 | 10 | 5 | 110 | ||||
13 Sept | 137353.95 | 332.2 | -81.75 | 25 | 5 | 110 | ||||
12 Sept | 135962.25 | 413.95 | 0.00 | 0 | 5 | 0 | ||||
11 Sept | 135345.95 | 413.95 | -37.45 | 10 | 0 | 100 | ||||
|
||||||||||
10 Sept | 135759.41 | 451.4 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 133979.30 | 451.4 | 0.00 | 0 | -10 | 0 | ||||
6 Sept | 134260.75 | 451.4 | -30.35 | 10 | -5 | 105 | ||||
5 Sept | 136017.09 | 481.75 | -55.90 | 90 | -25 | 115 | ||||
4 Sept | 135326.91 | 537.65 | 2.10 | 20 | 10 | 135 | ||||
3 Sept | 134419.00 | 535.55 | -105.05 | 130 | 90 | 115 | ||||
2 Sept | 134195.25 | 640.6 | -92.00 | 70 | 15 | 20 | ||||
30 Aug | 134833.45 | 732.6 | -167.40 | 10 | 5 | 10 | ||||
29 Aug | 134421.09 | 900 | -1001.95 | 5 | 0 | 5 | ||||
28 Aug | 136856.30 | 1901.95 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 138807.59 | 1901.95 | 0.00 | 0 | -5 | 0 | ||||
26 Aug | 139324.45 | 1901.95 | -248.05 | 5 | 0 | 10 | ||||
23 Aug | 138519.59 | 2150 | 0.00 | 10 | 0 | 10 | ||||
22 Aug | 139614.55 | 2150 | 738.60 | 10 | 5 | 5 | ||||
21 Aug | 137831.34 | 1411.4 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 135873.05 | 1411.4 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 134923.75 | 1411.4 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 137285.50 | 1411.4 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 136911.70 | 1411.4 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 140391.55 | 1411.4 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 134605.50 | 1411.4 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 135673.30 | 1411.4 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 136468.59 | 1411.4 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 138360.34 | 1411.4 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 140266.16 | 1411.4 | 0.00 | 0 | 0 | 0 | ||||
30 Jul | 139938.50 | 1411.4 | 0 | 0 | 0 |
For Mrf Ltd - strike price 146000 expiring on 26SEP2024
Delta for 146000 CE is -
Historical price for 146000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 242.55, which was -89.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 110
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 332.2, which was -81.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 110
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 413.95, 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 413.95, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 451.4, 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 451.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 451.4, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 105
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 481.75, which was -55.90 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 115
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 537.65, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 135
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 535.55, which was -105.05 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 115
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 640.6, which was -92.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 20
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 732.6, which was -167.40 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 10
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 900, which was -1001.95 lower 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 1901.95, 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 1901.95, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 1901.95, which was -248.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 2150, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 2150, which was 738.60 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 21 Aug MRF was trading at 137831.34. The strike last trading price was 1411.4, 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 1411.4, 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 1411.4, 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 1411.4, 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 1411.4, 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 1411.4, 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 1411.4, 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 1411.4, 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 1411.4, 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 1411.4, 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 1411.4, 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 1411.4, 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 146000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 136427.00 | 19563.65 | 0.00 | 0 | 0 | 0 |
13 Sept | 137353.95 | 19563.65 | 0.00 | 0 | 0 | 0 |
12 Sept | 135962.25 | 19563.65 | 0.00 | 0 | 0 | 0 |
11 Sept | 135345.95 | 19563.65 | 0.00 | 0 | 0 | 0 |
10 Sept | 135759.41 | 19563.65 | 0.00 | 0 | 0 | 0 |
9 Sept | 133979.30 | 19563.65 | 0.00 | 0 | 0 | 0 |
6 Sept | 134260.75 | 19563.65 | 0.00 | 0 | 0 | 0 |
5 Sept | 136017.09 | 19563.65 | 0.00 | 0 | 0 | 0 |
4 Sept | 135326.91 | 19563.65 | 0.00 | 0 | 0 | 0 |
3 Sept | 134419.00 | 19563.65 | 0.00 | 0 | 0 | 0 |
2 Sept | 134195.25 | 19563.65 | 0.00 | 0 | 0 | 0 |
30 Aug | 134833.45 | 19563.65 | 0.00 | 0 | 0 | 0 |
29 Aug | 134421.09 | 19563.65 | 0.00 | 0 | 0 | 0 |
28 Aug | 136856.30 | 19563.65 | 0.00 | 0 | 0 | 0 |
27 Aug | 138807.59 | 19563.65 | 0.00 | 0 | 0 | 0 |
26 Aug | 139324.45 | 19563.65 | 0.00 | 0 | 0 | 0 |
23 Aug | 138519.59 | 19563.65 | 0.00 | 0 | 0 | 0 |
22 Aug | 139614.55 | 19563.65 | 0.00 | 0 | 0 | 0 |
21 Aug | 137831.34 | 19563.65 | 0.00 | 0 | 0 | 0 |
20 Aug | 135873.05 | 19563.65 | 0.00 | 0 | 0 | 0 |
19 Aug | 134923.75 | 19563.65 | 0.00 | 0 | 0 | 0 |
12 Aug | 137285.50 | 19563.65 | 0.00 | 0 | 0 | 0 |
9 Aug | 136911.70 | 19563.65 | 0.00 | 0 | 0 | 0 |
8 Aug | 140391.55 | 19563.65 | 0.00 | 0 | 0 | 0 |
7 Aug | 134605.50 | 19563.65 | 0.00 | 0 | 0 | 0 |
6 Aug | 135673.30 | 19563.65 | 0.00 | 0 | 0 | 0 |
5 Aug | 136468.59 | 19563.65 | 0.00 | 0 | 0 | 0 |
2 Aug | 138360.34 | 19563.65 | 0.00 | 0 | 0 | 0 |
1 Aug | 140266.16 | 19563.65 | 0.00 | 0 | 0 | 0 |
30 Jul | 139938.50 | 19563.65 | 0 | 0 | 0 |
For Mrf Ltd - strike price 146000 expiring on 26SEP2024
Delta for 146000 PE is -
Historical price for 146000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 19563.65, 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 13 Sept MRF was trading at 137353.95. The strike last trading price was 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, 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 19563.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0