MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
MRF 159000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 136427.00 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 137353.95 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 135962.25 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 135345.95 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 135759.41 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
9 Sept | 133979.30 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 134260.75 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 136017.09 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 135326.91 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 134419.00 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 134195.25 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 134833.45 | 51.05 | -246.05 | 5 | 0 | 10 | ||||
29 Aug | 134421.09 | 297.1 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 136856.30 | 297.1 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 138807.59 | 297.1 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 139324.45 | 297.1 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 138519.59 | 297.1 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 139614.55 | 297.1 | 0.00 | 0 | 0 | 10 | ||||
21 Aug | 137831.34 | 297.1 | 0.00 | 0 | 0 | 10 | ||||
19 Aug | 134923.75 | 297.1 | 10 | 5 | 5 |
For Mrf Ltd - strike price 159000 expiring on 26SEP2024
Delta for 159000 CE is -
Historical price for 159000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 51.05, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 5 Sept MRF was trading at 136017.09. The strike last trading price was 51.05, 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 4 Sept MRF was trading at 135326.91. The strike last trading price was 51.05, 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 3 Sept MRF was trading at 134419.00. The strike last trading price was 51.05, 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 2 Sept MRF was trading at 134195.25. The strike last trading price was 51.05, 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 30 Aug MRF was trading at 134833.45. The strike last trading price was 51.05, which was -246.05 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 297.1, 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 28 Aug MRF was trading at 136856.30. The strike last trading price was 297.1, 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 27 Aug MRF was trading at 138807.59. The strike last trading price was 297.1, 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 26 Aug MRF was trading at 139324.45. The strike last trading price was 297.1, 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 23 Aug MRF was trading at 138519.59. The strike last trading price was 297.1, 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 22 Aug MRF was trading at 139614.55. The strike last trading price was 297.1, 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 10
On 21 Aug MRF was trading at 137831.34. The strike last trading price was 297.1, 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 10
On 19 Aug MRF was trading at 134923.75. The strike last trading price was 297.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
MRF 159000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 136427.00 | 20395.4 | 0.00 | 0 | 0 | 0 |
13 Sept | 137353.95 | 20395.4 | 0.00 | 0 | 0 | 0 |
12 Sept | 135962.25 | 20395.4 | 0.00 | 0 | 0 | 0 |
11 Sept | 135345.95 | 20395.4 | 0.00 | 0 | 0 | 0 |
10 Sept | 135759.41 | 20395.4 | 0.00 | 0 | 0 | 0 |
9 Sept | 133979.30 | 20395.4 | 0.00 | 0 | 0 | 0 |
6 Sept | 134260.75 | 20395.4 | 0.00 | 0 | 0 | 0 |
5 Sept | 136017.09 | 20395.4 | 0.00 | 0 | 0 | 0 |
4 Sept | 135326.91 | 20395.4 | 0.00 | 0 | 0 | 0 |
3 Sept | 134419.00 | 20395.4 | 0.00 | 0 | 0 | 0 |
2 Sept | 134195.25 | 20395.4 | 0.00 | 0 | 0 | 0 |
30 Aug | 134833.45 | 20395.4 | 0.00 | 0 | 0 | 0 |
29 Aug | 134421.09 | 20395.4 | 0.00 | 0 | 0 | 0 |
28 Aug | 136856.30 | 20395.4 | 0.00 | 0 | 0 | 0 |
27 Aug | 138807.59 | 20395.4 | 0.00 | 0 | 0 | 0 |
26 Aug | 139324.45 | 20395.4 | 0.00 | 0 | 0 | 0 |
23 Aug | 138519.59 | 20395.4 | 0.00 | 0 | 0 | 0 |
22 Aug | 139614.55 | 20395.4 | 0.00 | 0 | 0 | 0 |
21 Aug | 137831.34 | 20395.4 | 0.00 | 0 | 0 | 0 |
19 Aug | 134923.75 | 20395.4 | 0 | 0 | 0 |
For Mrf Ltd - strike price 159000 expiring on 26SEP2024
Delta for 159000 PE is -
Historical price for 159000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, 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 20395.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0