MRF
Mrf Ltd
Historical option data for MRF
13 Mar 2025 04:11 PM IST
| MRF 27MAR2025 108500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 72.40
Theta: -76.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 105041.60 | 1029.5 | -148 | 26.10 | 2 | 0 | 10 | |||
|
|
||||||||||
| 12 Mar | 107264.25 | 1200 | 73.85 | 19.01 | 29 | -1 | 10 | |||
| 11 Mar | 106534.30 | 1153.45 | -150.05 | 18.91 | 4 | 1 | 10 | |||
| 10 Mar | 106650.60 | 1303.5 | -481.5 | 21.65 | 16 | 2 | 9 | |||
| 7 Mar | 107202.95 | 1785 | 530 | 19.94 | 29 | 5 | 7 | |||
| 6 Mar | 107795.30 | 1255 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 105805.50 | 1255 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 102659.40 | 1255 | 0 | 0.00 | 0 | 2 | 0 | |||
| 3 Mar | 105170.25 | 1255 | -6194.5 | 20.83 | 4 | 2 | 2 | |||
| 28 Feb | 105373.70 | 7449.5 | 0 | 1.71 | 0 | 0 | 0 | |||
| 27 Feb | 105723.40 | 7449.5 | 0 | 1.81 | 0 | 0 | 0 | |||
| 26 Feb | 107203.95 | 7449.5 | 0 | 0.37 | 0 | 0 | 0 | |||
| 25 Feb | 107203.95 | 7449.5 | 0 | 0.37 | 0 | 0 | 0 | |||
| 24 Feb | 108842.00 | 7449.5 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 109263.30 | 7449.5 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 109938.70 | 7449.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 109570.70 | 7449.5 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 109020.45 | 7449.5 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 109474.85 | 7449.5 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 109767.00 | 7449.5 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 109394.15 | 7449.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 112875.10 | 7449.5 | 0 | - | 0 | 0 | 0 | |||
For Mrf Ltd - strike price 108500 expiring on 27MAR2025
Delta for 108500 CE is 0.31
Historical price for 108500 CE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 1029.5, which was -148 lower than the previous day. The implied volatity was 26.10, the open interest changed by 0 which decreased total open position to 10
On 12 Mar MRF was trading at 107264.25. The strike last trading price was 1200, which was 73.85 higher than the previous day. The implied volatity was 19.01, the open interest changed by -1 which decreased total open position to 10
On 11 Mar MRF was trading at 106534.30. The strike last trading price was 1153.45, which was -150.05 lower than the previous day. The implied volatity was 18.91, the open interest changed by 1 which increased total open position to 10
On 10 Mar MRF was trading at 106650.60. The strike last trading price was 1303.5, which was -481.5 lower than the previous day. The implied volatity was 21.65, the open interest changed by 2 which increased total open position to 9
On 7 Mar MRF was trading at 107202.95. The strike last trading price was 1785, which was 530 higher than the previous day. The implied volatity was 19.94, the open interest changed by 5 which increased total open position to 7
On 6 Mar MRF was trading at 107795.30. The strike last trading price was 1255, 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 1255, 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 4 Mar MRF was trading at 102659.40. The strike last trading price was 1255, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Mar MRF was trading at 105170.25. The strike last trading price was 1255, which was -6194.5 lower than the previous day. The implied volatity was 20.83, the open interest changed by 2 which increased total open position to 2
On 28 Feb MRF was trading at 105373.70. The strike last trading price was 7449.5, which was 0 lower than the previous day. The implied volatity was 1.71, 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 7449.5, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 26 Feb MRF was trading at 107203.95. The strike last trading price was 7449.5, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 25 Feb MRF was trading at 107203.95. The strike last trading price was 7449.5, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 24 Feb MRF was trading at 108842.00. The strike last trading price was 7449.5, 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 21 Feb MRF was trading at 109263.30. The strike last trading price was 7449.5, 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 20 Feb MRF was trading at 109938.70. The strike last trading price was 7449.5, 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 19 Feb MRF was trading at 109570.70. The strike last trading price was 7449.5, 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 18 Feb MRF was trading at 109020.45. The strike last trading price was 7449.5, 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 14 Feb MRF was trading at 109474.85. The strike last trading price was 7449.5, 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 13 Feb MRF was trading at 109767.00. The strike last trading price was 7449.5, 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 12 Feb MRF was trading at 109394.15. The strike last trading price was 7449.5, 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 7 Feb MRF was trading at 112875.10. The strike last trading price was 7449.5, 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 108500 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 | 2501.5 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 107264.25 | 2501.5 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 106534.30 | 2501.5 | 0 | 0.00 | 0 | 3 | 0 |
| 10 Mar | 106650.60 | 2501.5 | 219.5 | 17.14 | 11 | 2 | 8 |
| 7 Mar | 107202.95 | 2282 | -2319 | 20.34 | 17 | 4 | 6 |
| 6 Mar | 107795.30 | 4601 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 105805.50 | 4601 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 102659.40 | 4601 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 105170.25 | 4601 | 0 | 0.00 | 0 | 2 | 0 |
| 28 Feb | 105373.70 | 4601 | 2480.75 | 29.30 | 2 | 0 | 0 |
| 27 Feb | 105723.40 | 2120.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 107203.95 | 2120.25 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 107203.95 | 2120.25 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 108842.00 | 2120.25 | 0 | 0.90 | 0 | 0 | 0 |
| 21 Feb | 109263.30 | 2120.25 | 0 | 1.35 | 0 | 0 | 0 |
| 20 Feb | 109938.70 | 2120.25 | 0 | 1.69 | 0 | 0 | 0 |
| 19 Feb | 109570.70 | 2120.25 | 0 | 1.48 | 0 | 0 | 0 |
| 18 Feb | 109020.45 | 2120.25 | 0 | 1.11 | 0 | 0 | 0 |
| 14 Feb | 109474.85 | 2120.25 | 0 | 1.48 | 0 | 0 | 0 |
| 13 Feb | 109767.00 | 2120.25 | 0 | 1.60 | 0 | 0 | 0 |
| 12 Feb | 109394.15 | 2120.25 | 0 | 1.91 | 0 | 0 | 0 |
| 7 Feb | 112875.10 | 2120.25 | 0 | 3.28 | 0 | 0 | 0 |
For Mrf Ltd - strike price 108500 expiring on 27MAR2025
Delta for 108500 PE is 0.00
Historical price for 108500 PE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 2501.5, 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 2501.5, 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 2501.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 10 Mar MRF was trading at 106650.60. The strike last trading price was 2501.5, which was 219.5 higher than the previous day. The implied volatity was 17.14, the open interest changed by 2 which increased total open position to 8
On 7 Mar MRF was trading at 107202.95. The strike last trading price was 2282, which was -2319 lower than the previous day. The implied volatity was 20.34, the open interest changed by 4 which increased total open position to 6
On 6 Mar MRF was trading at 107795.30. The strike last trading price was 4601, 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 4601, 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 4 Mar MRF was trading at 102659.40. The strike last trading price was 4601, 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 3 Mar MRF was trading at 105170.25. The strike last trading price was 4601, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Feb MRF was trading at 105373.70. The strike last trading price was 4601, which was 2480.75 higher than the previous day. The implied volatity was 29.30, 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 2120.25, 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 26 Feb MRF was trading at 107203.95. The strike last trading price was 2120.25, 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 25 Feb MRF was trading at 107203.95. The strike last trading price was 2120.25, 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 24 Feb MRF was trading at 108842.00. The strike last trading price was 2120.25, which was 0 lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0
On 21 Feb MRF was trading at 109263.30. The strike last trading price was 2120.25, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 20 Feb MRF was trading at 109938.70. The strike last trading price was 2120.25, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MRF was trading at 109570.70. The strike last trading price was 2120.25, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 18 Feb MRF was trading at 109020.45. The strike last trading price was 2120.25, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 14 Feb MRF was trading at 109474.85. The strike last trading price was 2120.25, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MRF was trading at 109767.00. The strike last trading price was 2120.25, which was 0 lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MRF was trading at 109394.15. The strike last trading price was 2120.25, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 7 Feb MRF was trading at 112875.10. The strike last trading price was 2120.25, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
