MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
MRF 157000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 136427.00 | 27.35 | 0.00 | 0 | -5 | 0 | ||||
13 Sept | 137353.95 | 27.35 | -1.30 | 5 | 0 | 315 | ||||
12 Sept | 135962.25 | 28.65 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 135345.95 | 28.65 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 135759.41 | 28.65 | -36.70 | 5 | 0 | 315 | ||||
9 Sept | 133979.30 | 65.35 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 134260.75 | 65.35 | 0.00 | 0 | -10 | 0 | ||||
5 Sept | 136017.09 | 65.35 | -9.65 | 10 | -5 | 320 | ||||
4 Sept | 135326.91 | 75 | 28.60 | 10 | -5 | 330 | ||||
3 Sept | 134419.00 | 46.4 | -98.60 | 5 | 0 | 340 | ||||
2 Sept | 134195.25 | 145 | -42.40 | 95 | 50 | 340 | ||||
|
||||||||||
30 Aug | 134833.45 | 187.4 | -2.60 | 470 | 260 | 290 | ||||
29 Aug | 134421.09 | 190 | -1020.60 | 30 | 25 | 25 | ||||
28 Aug | 136856.30 | 1210.6 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 138807.59 | 1210.6 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 139324.45 | 1210.6 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 138519.59 | 1210.6 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 139614.55 | 1210.6 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 137831.34 | 1210.6 | 1210.60 | 0 | 0 | 0 | ||||
19 Aug | 134923.75 | 0 | 0 | 0 | 0 |
For Mrf Ltd - strike price 157000 expiring on 26SEP2024
Delta for 157000 CE is -
Historical price for 157000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 27.35, 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 13 Sept MRF was trading at 137353.95. The strike last trading price was 27.35, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 28.65, 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 0
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 28.65, 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 0
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 28.65, which was -36.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 65.35, 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 65.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 65.35, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 320
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 75, which was 28.60 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 330
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 46.4, which was -98.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 340
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 145, which was -42.40 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 340
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 187.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 260 which increased total open position to 290
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 190, which was -1020.60 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 1210.6, 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 1210.6, 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 1210.6, 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 1210.6, 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 1210.6, 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 1210.6, which was 1210.60 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 157000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 136427.00 | 18657.4 | 0.00 | 0 | 0 | 0 |
13 Sept | 137353.95 | 18657.4 | 0.00 | 0 | 0 | 0 |
12 Sept | 135962.25 | 18657.4 | 0.00 | 0 | 0 | 0 |
11 Sept | 135345.95 | 18657.4 | 0.00 | 0 | 0 | 0 |
10 Sept | 135759.41 | 18657.4 | 0.00 | 0 | 0 | 0 |
9 Sept | 133979.30 | 18657.4 | 0.00 | 0 | 0 | 0 |
6 Sept | 134260.75 | 18657.4 | 0.00 | 0 | 0 | 0 |
5 Sept | 136017.09 | 18657.4 | 0.00 | 0 | 0 | 0 |
4 Sept | 135326.91 | 18657.4 | 0.00 | 0 | 0 | 0 |
3 Sept | 134419.00 | 18657.4 | 0.00 | 0 | 0 | 0 |
2 Sept | 134195.25 | 18657.4 | 0.00 | 0 | 0 | 0 |
30 Aug | 134833.45 | 18657.4 | 0.00 | 0 | 0 | 0 |
29 Aug | 134421.09 | 18657.4 | 0.00 | 0 | 0 | 0 |
28 Aug | 136856.30 | 18657.4 | 0.00 | 0 | 0 | 0 |
27 Aug | 138807.59 | 18657.4 | 0.00 | 0 | 0 | 0 |
26 Aug | 139324.45 | 18657.4 | 0.00 | 0 | 0 | 0 |
23 Aug | 138519.59 | 18657.4 | 0.00 | 0 | 0 | 0 |
22 Aug | 139614.55 | 18657.4 | 0.00 | 0 | 0 | 0 |
21 Aug | 137831.34 | 18657.4 | 0.00 | 0 | 0 | 0 |
19 Aug | 134923.75 | 18657.4 | 0 | 0 | 0 |
For Mrf Ltd - strike price 157000 expiring on 26SEP2024
Delta for 157000 PE is -
Historical price for 157000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 18657.4, 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 13 Sept MRF was trading at 137353.95. The strike last trading price was 18657.4, 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 12 Sept MRF was trading at 135962.25. The strike last trading price was 18657.4, 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 18657.4, 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 10 Sept MRF was trading at 135759.41. The strike last trading price was 18657.4, 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 9 Sept MRF was trading at 133979.30. The strike last trading price was 18657.4, 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 6 Sept MRF was trading at 134260.75. The strike last trading price was 18657.4, 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 5 Sept MRF was trading at 136017.09. The strike last trading price was 18657.4, 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 4 Sept MRF was trading at 135326.91. The strike last trading price was 18657.4, 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 3 Sept MRF was trading at 134419.00. The strike last trading price was 18657.4, 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 2 Sept MRF was trading at 134195.25. The strike last trading price was 18657.4, 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 30 Aug MRF was trading at 134833.45. The strike last trading price was 18657.4, 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 29 Aug MRF was trading at 134421.09. The strike last trading price was 18657.4, 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 28 Aug MRF was trading at 136856.30. The strike last trading price was 18657.4, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 18657.4, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 18657.4, 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 23 Aug MRF was trading at 138519.59. The strike last trading price was 18657.4, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 18657.4, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 18657.4, 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 19 Aug MRF was trading at 134923.75. The strike last trading price was 18657.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0