MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 152500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 178.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 137353.95 | 178.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 135962.25 | 178.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 135345.95 | 178.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 135759.41 | 178.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 133979.30 | 178.5 | 0.00 | 0 | -5 | 0 | ||||
| 6 Sept | 134260.75 | 178.5 | 56.40 | 25 | -5 | 60 | ||||
| 5 Sept | 136017.09 | 122.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 135326.91 | 122.1 | -159.00 | 30 | 0 | 65 | ||||
| 3 Sept | 134419.00 | 281.1 | 0.00 | 0 | 55 | 0 | ||||
| 2 Sept | 134195.25 | 281.1 | 67.30 | 65 | 50 | 60 | ||||
| 30 Aug | 134833.45 | 213.8 | -685.75 | 5 | 0 | 10 | ||||
| 29 Aug | 134421.09 | 899.55 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 136856.30 | 899.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 899.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 899.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 138519.59 | 899.55 | 0.00 | 0 | 5 | 0 | ||||
| 22 Aug | 139614.55 | 899.55 | 0.00 | 5 | 0 | 5 | ||||
| 21 Aug | 137831.34 | 899.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 899.55 | 5 | 0 | 5 | |||||
For Mrf Ltd - strike price 152500 expiring on 26SEP2024
Delta for 152500 CE is -
Historical price for 152500 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 178.5, 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 178.5, 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 178.5, 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 178.5, 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 178.5, 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 178.5, 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 6 Sept MRF was trading at 134260.75. The strike last trading price was 178.5, which was 56.40 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 60
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 122.1, 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 122.1, which was -159.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 281.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 0
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 281.1, which was 67.30 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 60
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 213.8, which was -685.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 899.55, 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 28 Aug MRF was trading at 136856.30. The strike last trading price was 899.55, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 899.55, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 899.55, 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 23 Aug MRF was trading at 138519.59. The strike last trading price was 899.55, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 899.55, 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 5
On 21 Aug MRF was trading at 137831.34. The strike last trading price was 899.55, 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 19 Aug MRF was trading at 134923.75. The strike last trading price was 899.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
| MRF 152500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 137353.95 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 135962.25 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 135759.41 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 133979.30 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 134260.75 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 134833.45 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 134421.09 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 14931.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 14931.6 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 152500 expiring on 26SEP2024
Delta for 152500 PE is -
Historical price for 152500 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, 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 14931.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0