MRF
Mrf Ltd
Historical option data for MRF
13 Mar 2025 04:11 PM IST
| MRF 27MAR2025 103500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 105041.60 | 4405.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 107264.25 | 4405.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 106534.30 | 4405.3 | 0 | 0.00 | 0 | 7 | 0 | |||
| 10 Mar | 106650.60 | 4405.3 | -463.15 | 25.84 | 15 | 7 | 11 | |||
| 7 Mar | 107202.95 | 4883.55 | 1550.55 | 18.20 | 4 | 0 | 4 | |||
| 6 Mar | 107795.30 | 3333 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 105805.50 | 3333 | 1007.15 | 13.88 | 3 | 0 | 4 | |||
| 4 Mar | 102659.40 | 2225.65 | -8948.3 | 22.20 | 10 | 5 | 5 | |||
| 3 Mar | 105170.25 | 11173.95 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Feb | 105373.70 | 11173.95 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 105723.40 | 11173.95 | 0 | - | 0 | 0 | 0 | |||
For Mrf Ltd - strike price 103500 expiring on 27MAR2025
Delta for 103500 CE is 0.00
Historical price for 103500 CE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 4405.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MRF was trading at 107264.25. The strike last trading price was 4405.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MRF was trading at 106534.30. The strike last trading price was 4405.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 10 Mar MRF was trading at 106650.60. The strike last trading price was 4405.3, which was -463.15 lower than the previous day. The implied volatity was 25.84, the open interest changed by 7 which increased total open position to 11
On 7 Mar MRF was trading at 107202.95. The strike last trading price was 4883.55, which was 1550.55 higher than the previous day. The implied volatity was 18.20, the open interest changed by 0 which decreased total open position to 4
On 6 Mar MRF was trading at 107795.30. The strike last trading price was 3333, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MRF was trading at 105805.50. The strike last trading price was 3333, which was 1007.15 higher than the previous day. The implied volatity was 13.88, the open interest changed by 0 which decreased total open position to 4
On 4 Mar MRF was trading at 102659.40. The strike last trading price was 2225.65, which was -8948.3 lower than the previous day. The implied volatity was 22.20, the open interest changed by 5 which increased total open position to 5
On 3 Mar MRF was trading at 105170.25. The strike last trading price was 11173.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MRF was trading at 105373.70. The strike last trading price was 11173.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MRF was trading at 105723.40. The strike last trading price was 11173.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MRF 27MAR2025 103500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 105041.60 | 475.25 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 107264.25 | 475.25 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 106534.30 | 475.25 | 0 | 0.00 | 0 | 4 | 0 |
| 10 Mar | 106650.60 | 475.25 | -425.05 | 18.22 | 13 | 7 | 7 |
| 7 Mar | 107202.95 | 900.3 | 0 | 4.04 | 0 | 0 | 0 |
| 6 Mar | 107795.30 | 900.3 | 0 | 4.01 | 0 | 0 | 0 |
| 5 Mar | 105805.50 | 900.3 | 0 | 2.55 | 0 | 0 | 0 |
| 4 Mar | 102659.40 | 900.3 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 105170.25 | 900.3 | 0 | 2.12 | 0 | 0 | 0 |
| 28 Feb | 105373.70 | 900.3 | 0 | 2.19 | 0 | 0 | 0 |
| 27 Feb | 105723.40 | 900.3 | 0 | 2.39 | 0 | 0 | 0 |
For Mrf Ltd - strike price 103500 expiring on 27MAR2025
Delta for 103500 PE is 0.00
Historical price for 103500 PE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 475.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MRF was trading at 107264.25. The strike last trading price was 475.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MRF was trading at 106534.30. The strike last trading price was 475.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 10 Mar MRF was trading at 106650.60. The strike last trading price was 475.25, which was -425.05 lower than the previous day. The implied volatity was 18.22, the open interest changed by 7 which increased total open position to 7
On 7 Mar MRF was trading at 107202.95. The strike last trading price was 900.3, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MRF was trading at 107795.30. The strike last trading price was 900.3, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MRF was trading at 105805.50. The strike last trading price was 900.3, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MRF was trading at 102659.40. The strike last trading price was 900.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar MRF was trading at 105170.25. The strike last trading price was 900.3, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MRF was trading at 105373.70. The strike last trading price was 900.3, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MRF was trading at 105723.40. The strike last trading price was 900.3, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0
