MRF
Mrf Ltd
Historical option data for MRF
06 Sep 2024 04:11 PM IST
| MRF 150000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 134260.75 | 184.9 | -94.15 | 4,995 | 1,220 | 4,945 | ||||
| 5 Sept | 136017.09 | 279.05 | 4.60 | 3,860 | -750 | 3,720 | ||||
| 4 Sept | 135326.91 | 274.45 | -3.55 | 1,395 | 85 | 4,470 | ||||
| 3 Sept | 134419.00 | 278 | -65.95 | 2,360 | 590 | 4,370 | ||||
| 2 Sept | 134195.25 | 343.95 | -56.05 | 1,865 | 375 | 3,780 | ||||
| 30 Aug | 134833.45 | 400 | -128.00 | 2,710 | 750 | 3,415 | ||||
| 29 Aug | 134421.09 | 528 | -142.00 | 3,325 | 1,220 | 2,345 | ||||
| 28 Aug | 136856.30 | 670 | -230.00 | 1,055 | 660 | 1,125 | ||||
| 27 Aug | 138807.59 | 900 | -200.00 | 165 | 95 | 470 | ||||
| 26 Aug | 139324.45 | 1100 | -20.00 | 335 | -5 | 370 | ||||
| 23 Aug | 138519.59 | 1120 | -130.20 | 135 | 85 | 365 | ||||
| 22 Aug | 139614.55 | 1250.2 | 250.25 | 235 | 90 | 280 | ||||
|
|
||||||||||
| 21 Aug | 137831.34 | 999.95 | 349.95 | 135 | 30 | 180 | ||||
| 20 Aug | 135873.05 | 650 | -51.00 | 75 | 50 | 150 | ||||
| 19 Aug | 134923.75 | 701 | -999.00 | 80 | 50 | 95 | ||||
| 12 Aug | 137285.50 | 1700 | -300.00 | 5 | 0 | 45 | ||||
| 9 Aug | 136911.70 | 2000 | -600.00 | 25 | 20 | 50 | ||||
| 8 Aug | 140391.55 | 2600 | 146.25 | 50 | 5 | 25 | ||||
| 7 Aug | 134605.50 | 2453.75 | 0.00 | 0 | 0 | 20 | ||||
| 6 Aug | 135673.30 | 2453.75 | 0.00 | 0 | 0 | 20 | ||||
| 5 Aug | 136468.59 | 2453.75 | 0.00 | 0 | 0 | 20 | ||||
| 2 Aug | 138360.34 | 2453.75 | 0.00 | 0 | 0 | 20 | ||||
| 1 Aug | 140266.16 | 2453.75 | 0.00 | 0 | 0 | 20 | ||||
| 30 Jul | 139938.50 | 2453.75 | 0 | 20 | 20 | |||||
For Mrf Ltd - strike price 150000 expiring on 26SEP2024
Delta for 150000 CE is -
Historical price for 150000 CE is as follows
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 184.9, which was -94.15 lower than the previous day. The implied volatity was -, the open interest changed by 1220 which increased total open position to 4945
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 279.05, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 3720
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 274.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 4470
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 278, which was -65.95 lower than the previous day. The implied volatity was -, the open interest changed by 590 which increased total open position to 4370
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 343.95, which was -56.05 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 3780
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 400, which was -128.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3415
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 528, which was -142.00 lower than the previous day. The implied volatity was -, the open interest changed by 1220 which increased total open position to 2345
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 670, which was -230.00 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 1125
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 900, which was -200.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 470
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 1100, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 370
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 1120, which was -130.20 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 365
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 1250.2, which was 250.25 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 280
On 21 Aug MRF was trading at 137831.34. The strike last trading price was 999.95, which was 349.95 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 180
On 20 Aug MRF was trading at 135873.05. The strike last trading price was 650, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 150
On 19 Aug MRF was trading at 134923.75. The strike last trading price was 701, which was -999.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 95
On 12 Aug MRF was trading at 137285.50. The strike last trading price was 1700, which was -300.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 9 Aug MRF was trading at 136911.70. The strike last trading price was 2000, which was -600.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 50
On 8 Aug MRF was trading at 140391.55. The strike last trading price was 2600, which was 146.25 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 25
On 7 Aug MRF was trading at 134605.50. The strike last trading price was 2453.75, 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 20
On 6 Aug MRF was trading at 135673.30. The strike last trading price was 2453.75, 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 20
On 5 Aug MRF was trading at 136468.59. The strike last trading price was 2453.75, 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 20
On 2 Aug MRF was trading at 138360.34. The strike last trading price was 2453.75, 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 20
On 1 Aug MRF was trading at 140266.16. The strike last trading price was 2453.75, 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 20
On 30 Jul MRF was trading at 139938.50. The strike last trading price was 2453.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
| MRF 150000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 134260.75 | 11000.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 11000.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 11000.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 11000.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 11000.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 134833.45 | 11000.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 134421.09 | 11000.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 11000.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 11000.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 11000.95 | -1000.00 | 5 | 0 | 10 |
| 23 Aug | 138519.59 | 12000.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 12000.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 12000.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 12000.95 | 0.00 | 0 | 0 | 10 |
| 19 Aug | 134923.75 | 12000.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 12000.95 | 0.00 | 0 | 5 | 0 |
| 9 Aug | 136911.70 | 12000.95 | 2200.95 | 5 | 0 | 5 |
| 8 Aug | 140391.55 | 9800 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 9800 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 9800 | 0.00 | 0 | 0 | 5 |
| 5 Aug | 136468.59 | 9800 | 0.00 | 0 | 0 | 5 |
| 2 Aug | 138360.34 | 9800 | 0.00 | 0 | 0 | 5 |
| 1 Aug | 140266.16 | 9800 | -13231.85 | 0 | 0 | 5 |
| 30 Jul | 139938.50 | 23031.85 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 150000 expiring on 26SEP2024
Delta for 150000 PE is -
Historical price for 150000 PE is as follows
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 11000.95, 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 11000.95, 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 11000.95, 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 11000.95, 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 11000.95, 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 11000.95, 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 11000.95, 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 11000.95, 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 11000.95, 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 11000.95, which was -1000.00 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 12000.95, 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 12000.95, 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 12000.95, 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 12000.95, 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 10
On 19 Aug MRF was trading at 134923.75. The strike last trading price was 12000.95, 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 12000.95, 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 9 Aug MRF was trading at 136911.70. The strike last trading price was 12000.95, which was 2200.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Aug MRF was trading at 140391.55. The strike last trading price was 9800, 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 9800, 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 9800, 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 5
On 5 Aug MRF was trading at 136468.59. The strike last trading price was 9800, 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 5
On 2 Aug MRF was trading at 138360.34. The strike last trading price was 9800, 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 5
On 1 Aug MRF was trading at 140266.16. The strike last trading price was 9800, which was -13231.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Jul MRF was trading at 139938.50. The strike last trading price was 23031.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0