MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
MRF 150500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 136427.00 | 217.05 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 137353.95 | 217.05 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 135962.25 | 217.05 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 135345.95 | 217.05 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 135759.41 | 217.05 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 133979.30 | 217.05 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 134260.75 | 217.05 | 0.00 | 5 | 0 | 120 | ||||
5 Sept | 136017.09 | 217.05 | -47.25 | 10 | 0 | 130 | ||||
4 Sept | 135326.91 | 264.3 | -108.65 | 115 | 105 | 125 | ||||
3 Sept | 134419.00 | 372.95 | 0.00 | 0 | 5 | 0 | ||||
2 Sept | 134195.25 | 372.95 | -236.70 | 5 | 0 | 15 | ||||
30 Aug | 134833.45 | 609.65 | 0.00 | 0 | 0 | 15 | ||||
29 Aug | 134421.09 | 609.65 | -1741.05 | 15 | 5 | 5 | ||||
28 Aug | 136856.30 | 2350.7 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 138807.59 | 2350.7 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 139324.45 | 2350.7 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 138519.59 | 2350.7 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 139614.55 | 2350.7 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
21 Aug | 137831.34 | 2350.7 | 2350.70 | 0 | 0 | 0 | ||||
19 Aug | 134923.75 | 0 | 0 | 0 | 0 |
For Mrf Ltd - strike price 150500 expiring on 26SEP2024
Delta for 150500 CE is -
Historical price for 150500 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 217.05, 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 217.05, 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 217.05, 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 217.05, 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 217.05, 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 217.05, 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 217.05, 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 120
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 217.05, which was -47.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 264.3, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 125
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 372.95, 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 2 Sept MRF was trading at 134195.25. The strike last trading price was 372.95, which was -236.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 609.65, 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 15
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 609.65, which was -1741.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 2350.7, 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 2350.7, 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 2350.7, 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 2350.7, 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 2350.7, 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 2350.7, which was 2350.70 higher 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 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 150500 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 136427.00 | 13378.8 | 0.00 | 0 | 0 | 0 |
13 Sept | 137353.95 | 13378.8 | 0.00 | 0 | 0 | 0 |
12 Sept | 135962.25 | 13378.8 | 0.00 | 0 | 0 | 0 |
11 Sept | 135345.95 | 13378.8 | 0.00 | 0 | 0 | 0 |
10 Sept | 135759.41 | 13378.8 | 0.00 | 0 | 0 | 0 |
9 Sept | 133979.30 | 13378.8 | 0.00 | 0 | 0 | 0 |
6 Sept | 134260.75 | 13378.8 | 0.00 | 0 | 0 | 0 |
5 Sept | 136017.09 | 13378.8 | 0.00 | 0 | 0 | 0 |
4 Sept | 135326.91 | 13378.8 | 0.00 | 0 | 0 | 0 |
3 Sept | 134419.00 | 13378.8 | 0.00 | 0 | 0 | 0 |
2 Sept | 134195.25 | 13378.8 | 0.00 | 0 | 0 | 0 |
30 Aug | 134833.45 | 13378.8 | 0.00 | 0 | 0 | 0 |
29 Aug | 134421.09 | 13378.8 | 0.00 | 0 | 0 | 0 |
28 Aug | 136856.30 | 13378.8 | 0.00 | 0 | 0 | 0 |
27 Aug | 138807.59 | 13378.8 | 0.00 | 0 | 0 | 0 |
26 Aug | 139324.45 | 13378.8 | 0.00 | 0 | 0 | 0 |
23 Aug | 138519.59 | 13378.8 | 0.00 | 0 | 0 | 0 |
22 Aug | 139614.55 | 13378.8 | 0.00 | 0 | 0 | 0 |
21 Aug | 137831.34 | 13378.8 | 0.00 | 0 | 0 | 0 |
19 Aug | 134923.75 | 13378.8 | 0 | 0 | 0 |
For Mrf Ltd - strike price 150500 expiring on 26SEP2024
Delta for 150500 PE is -
Historical price for 150500 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, 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 13378.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0