MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 146500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 268 | 0.00 | 0 | 5 | 0 | ||||
| 13 Sept | 137353.95 | 268 | -11.05 | 105 | 5 | 260 | ||||
| 12 Sept | 135962.25 | 279.05 | -88.95 | 235 | 180 | 255 | ||||
| 11 Sept | 135345.95 | 368 | 20.25 | 55 | 15 | 70 | ||||
| 10 Sept | 135759.41 | 347.75 | 0.00 | 0 | -5 | 0 | ||||
| 9 Sept | 133979.30 | 347.75 | -445.80 | 15 | -5 | 55 | ||||
| 6 Sept | 134260.75 | 793.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 136017.09 | 793.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 135326.91 | 793.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 134419.00 | 793.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 134195.25 | 793.55 | 116.25 | 5 | 0 | 60 | ||||
| 30 Aug | 134833.45 | 677.3 | -1331.70 | 65 | 45 | 50 | ||||
| 29 Aug | 134421.09 | 2009 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 136856.30 | 2009 | 0.00 | 0 | 5 | 0 | ||||
| 27 Aug | 138807.59 | 2009 | -1388.25 | 5 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 3397.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 138519.59 | 3397.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 3397.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 3397.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 3397.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 3397.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 3397.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 3397.25 | 3309.30 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 87.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 134605.50 | 87.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 87.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 87.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 87.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 87.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 87.95 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 146500 expiring on 26SEP2024
Delta for 146500 CE is -
Historical price for 146500 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 268, 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 13 Sept MRF was trading at 137353.95. The strike last trading price was 268, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 260
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 279.05, which was -88.95 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 255
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 368, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 70
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 347.75, 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 9 Sept MRF was trading at 133979.30. The strike last trading price was 347.75, which was -445.80 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 55
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 793.55, 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 793.55, 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 793.55, 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 793.55, 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 793.55, which was 116.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 677.3, which was -1331.70 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 50
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 2009, 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 2009, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 2009, which was -1388.25 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 3397.25, 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 3397.25, 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 3397.25, 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 3397.25, 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 3397.25, 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 3397.25, 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 3397.25, 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 3397.25, which was 3309.30 higher 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 87.95, 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 7 Aug MRF was trading at 134605.50. The strike last trading price was 87.95, 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 6 Aug MRF was trading at 135673.30. The strike last trading price was 87.95, 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 5 Aug MRF was trading at 136468.59. The strike last trading price was 87.95, 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 2 Aug MRF was trading at 138360.34. The strike last trading price was 87.95, 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 1 Aug MRF was trading at 140266.16. The strike last trading price was 87.95, 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 30 Jul MRF was trading at 139938.50. The strike last trading price was 87.95, 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 146500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 137353.95 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 135962.25 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 135759.41 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 133979.30 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 134260.75 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 134833.45 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 134421.09 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 10475.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 10475.35 | 10370.95 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 104.4 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 146500 expiring on 26SEP2024
Delta for 146500 PE is -
Historical price for 146500 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, 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 10475.35, which was 10370.95 higher 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 104.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0