MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 160000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 31.45 | -6.80 | 30 | -15 | 1,545 | ||||
| 13 Sept | 137353.95 | 38.25 | 15.80 | 550 | 185 | 1,560 | ||||
| 12 Sept | 135962.25 | 22.45 | -19.05 | 370 | -270 | 1,380 | ||||
| 11 Sept | 135345.95 | 41.5 | 0.45 | 400 | -185 | 1,655 | ||||
| 10 Sept | 135759.41 | 41.05 | -11.95 | 105 | -30 | 1,850 | ||||
| 9 Sept | 133979.30 | 53 | -20.00 | 285 | 5 | 1,880 | ||||
| 6 Sept | 134260.75 | 73 | 10.00 | 155 | -40 | 1,875 | ||||
| 5 Sept | 136017.09 | 63 | -7.00 | 165 | -55 | 1,915 | ||||
| 4 Sept | 135326.91 | 70 | 2.45 | 200 | -45 | 1,980 | ||||
| 3 Sept | 134419.00 | 67.55 | -22.45 | 2,125 | 670 | 2,025 | ||||
| 2 Sept | 134195.25 | 90 | -9.65 | 1,340 | 260 | 1,350 | ||||
| 30 Aug | 134833.45 | 99.65 | -38.35 | 960 | 545 | 1,090 | ||||
| 29 Aug | 134421.09 | 138 | -44.00 | 430 | 305 | 520 | ||||
| 28 Aug | 136856.30 | 182 | 0.00 | 15 | 5 | 210 | ||||
|
|
||||||||||
| 27 Aug | 138807.59 | 182 | -103.00 | 70 | 10 | 145 | ||||
| 26 Aug | 139324.45 | 285 | -63.20 | 160 | 35 | 45 | ||||
| 23 Aug | 138519.59 | 348.2 | -651.80 | 5 | 0 | 5 | ||||
| 22 Aug | 139614.55 | 1000 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 1000 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 160000 expiring on 26SEP2024
Delta for 160000 CE is -
Historical price for 160000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 31.45, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1545
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 38.25, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by 185 which increased total open position to 1560
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 22.45, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by -270 which decreased total open position to 1380
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 41.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -185 which decreased total open position to 1655
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 41.05, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1850
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 53, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 1880
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 73, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 1875
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 63, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 1915
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 70, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 1980
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 67.55, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 670 which increased total open position to 2025
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 90, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 260 which increased total open position to 1350
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 99.65, which was -38.35 lower than the previous day. The implied volatity was -, the open interest changed by 545 which increased total open position to 1090
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 138, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by 305 which increased total open position to 520
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 182, 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 210
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 182, which was -103.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 145
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 285, which was -63.20 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 45
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 348.2, which was -651.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 1000, 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 1000, 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 160000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 137353.95 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 135962.25 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 135759.41 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 133979.30 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 134260.75 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 134833.45 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 134421.09 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 32226.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 32226.1 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 160000 expiring on 26SEP2024
Delta for 160000 PE is -
Historical price for 160000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 32226.1, 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 13 Sept MRF was trading at 137353.95. The strike last trading price was 32226.1, 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 12 Sept MRF was trading at 135962.25. The strike last trading price was 32226.1, 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 11 Sept MRF was trading at 135345.95. The strike last trading price was 32226.1, 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 10 Sept MRF was trading at 135759.41. The strike last trading price was 32226.1, 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 9 Sept MRF was trading at 133979.30. The strike last trading price was 32226.1, 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 6 Sept MRF was trading at 134260.75. The strike last trading price was 32226.1, 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 5 Sept MRF was trading at 136017.09. The strike last trading price was 32226.1, 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 32226.1, 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 3 Sept MRF was trading at 134419.00. The strike last trading price was 32226.1, 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 2 Sept MRF was trading at 134195.25. The strike last trading price was 32226.1, 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 30 Aug MRF was trading at 134833.45. The strike last trading price was 32226.1, 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 29 Aug MRF was trading at 134421.09. The strike last trading price was 32226.1, 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 32226.1, 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 32226.1, 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 32226.1, 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 32226.1, 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 32226.1, 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 21 Aug MRF was trading at 137831.34. The strike last trading price was 32226.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0