MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 151000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 101.55 | 40.10 | 185 | 0 | 210 | ||||
|
|
||||||||||
| 13 Sept | 137353.95 | 61.45 | -26.95 | 10 | 0 | 210 | ||||
| 12 Sept | 135962.25 | 88.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 135345.95 | 88.4 | -1.70 | 15 | 0 | 210 | ||||
| 10 Sept | 135759.41 | 90.1 | -126.80 | 15 | 0 | 210 | ||||
| 9 Sept | 133979.30 | 216.9 | 0.00 | 0 | 10 | 0 | ||||
| 6 Sept | 134260.75 | 216.9 | -3.45 | 205 | 10 | 210 | ||||
| 5 Sept | 136017.09 | 220.35 | -11.55 | 275 | 90 | 205 | ||||
| 4 Sept | 135326.91 | 231.9 | -28.35 | 40 | 30 | 110 | ||||
| 3 Sept | 134419.00 | 260.25 | -42.75 | 55 | 40 | 70 | ||||
| 2 Sept | 134195.25 | 303 | -165.00 | 25 | 10 | 25 | ||||
| 30 Aug | 134833.45 | 468 | 0.00 | 15 | 5 | 10 | ||||
| 29 Aug | 134421.09 | 468 | -485.75 | 10 | -5 | 0 | ||||
| 28 Aug | 136856.30 | 953.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 953.75 | 0.00 | 0 | 5 | 0 | ||||
| 26 Aug | 139324.45 | 953.75 | -507.20 | 5 | 0 | 0 | ||||
| 23 Aug | 138519.59 | 1460.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 1460.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 1460.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 1460.95 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 151000 expiring on 26SEP2024
Delta for 151000 CE is -
Historical price for 151000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 101.55, which was 40.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 61.45, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 88.4, 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 11 Sept MRF was trading at 135345.95. The strike last trading price was 88.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 90.1, which was -126.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 216.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 216.9, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 210
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 220.35, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 205
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 231.9, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 110
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 260.25, which was -42.75 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 70
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 303, which was -165.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 25
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 468, 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 10
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 468, which was -485.75 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 953.75, 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 0
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 953.75, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 953.75, which was -507.20 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 1460.95, 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 1460.95, 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 1460.95, 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 1460.95, 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 151000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 137353.95 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 135962.25 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 135759.41 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 133979.30 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 134260.75 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 134833.45 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 134421.09 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 17153.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 17153.2 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 151000 expiring on 26SEP2024
Delta for 151000 PE is -
Historical price for 151000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, 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 17153.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0