MRF
Mrf Ltd
Historical option data for MRF
06 Sep 2024 04:11 PM IST
| MRF 147000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 134260.75 | 375.35 | -69.15 | 170 | -75 | 150 | ||||
|
|
||||||||||
| 5 Sept | 136017.09 | 444.5 | -6.00 | 40 | 0 | 225 | ||||
| 4 Sept | 135326.91 | 450.5 | 25.50 | 45 | 5 | 225 | ||||
| 3 Sept | 134419.00 | 425 | -97.00 | 195 | 105 | 235 | ||||
| 2 Sept | 134195.25 | 522 | -99.80 | 65 | 25 | 125 | ||||
| 30 Aug | 134833.45 | 621.8 | -1352.35 | 125 | 100 | 100 | ||||
| 29 Aug | 134421.09 | 1974.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 136856.30 | 1974.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 1974.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 1974.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 138519.59 | 1974.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 1974.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 1974.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 1974.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 1974.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 137285.50 | 1974.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 1974.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 1974.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 1974.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 1974.15 | 1974.15 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 0 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 147000 expiring on 26SEP2024
Delta for 147000 CE is -
Historical price for 147000 CE is as follows
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 375.35, which was -69.15 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 150
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 444.5, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 450.5, which was 25.50 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 225
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 425, which was -97.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 235
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 522, which was -99.80 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 125
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 621.8, which was -1352.35 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 1974.15, 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 28 Aug MRF was trading at 136856.30. The strike last trading price was 1974.15, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 1974.15, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 1974.15, 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 23 Aug MRF was trading at 138519.59. The strike last trading price was 1974.15, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 1974.15, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 1974.15, 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 1974.15, 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 1974.15, 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 1974.15, 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 1974.15, 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 1974.15, 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 1974.15, 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 1974.15, which was 1974.15 higher 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 0, 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 0, 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 0, 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 0, 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 147000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 134260.75 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 134833.45 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 134421.09 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 16946.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 16946.95 | 16946.95 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 0 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 147000 expiring on 26SEP2024
Delta for 147000 PE is -
Historical price for 147000 PE is as follows
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 16946.95, 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 Sept MRF was trading at 136017.09. The strike last trading price was 16946.95, 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 4 Sept MRF was trading at 135326.91. The strike last trading price was 16946.95, 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 3 Sept MRF was trading at 134419.00. The strike last trading price was 16946.95, 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 Sept MRF was trading at 134195.25. The strike last trading price was 16946.95, 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 Aug MRF was trading at 134833.45. The strike last trading price was 16946.95, 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 29 Aug MRF was trading at 134421.09. The strike last trading price was 16946.95, 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 28 Aug MRF was trading at 136856.30. The strike last trading price was 16946.95, 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 16946.95, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 16946.95, 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 23 Aug MRF was trading at 138519.59. The strike last trading price was 16946.95, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 16946.95, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 16946.95, 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 20 Aug MRF was trading at 135873.05. The strike last trading price was 16946.95, 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 19 Aug MRF was trading at 134923.75. The strike last trading price was 16946.95, 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 12 Aug MRF was trading at 137285.50. The strike last trading price was 16946.95, 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 9 Aug MRF was trading at 136911.70. The strike last trading price was 16946.95, 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 8 Aug MRF was trading at 140391.55. The strike last trading price was 16946.95, 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 16946.95, 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 16946.95, 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 16946.95, 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 16946.95, 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 16946.95, which was 16946.95 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0