MRF
Mrf Ltd
Historical option data for MRF
13 Mar 2025 04:11 PM IST
| MRF 27MAR2025 110000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 51.12
Theta: -42.86
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 105041.60 | 370.05 | -361.55 | 20.93 | 656 | 70 | 672 | |||
| 12 Mar | 107264.25 | 730.05 | -6.35 | 19.09 | 531 | -13 | 599 | |||
| 11 Mar | 106534.30 | 779.7 | -29.3 | 20.22 | 629 | -47 | 611 | |||
| 10 Mar | 106650.60 | 788.1 | -331.2 | 21.03 | 537 | -16 | 656 | |||
|
|
||||||||||
| 7 Mar | 107202.95 | 1146.2 | -169.4 | 19.45 | 924 | 11 | 672 | |||
| 6 Mar | 107795.30 | 1260 | 450.35 | 19.86 | 1,245 | -104 | 661 | |||
| 5 Mar | 105805.50 | 820 | 332.2 | 20.32 | 1,915 | 119 | 766 | |||
| 4 Mar | 102659.40 | 495.65 | -392.35 | 23.90 | 721 | 273 | 646 | |||
| 3 Mar | 105170.25 | 848.45 | -272.05 | 20.95 | 417 | 51 | 371 | |||
| 28 Feb | 105373.70 | 1126.05 | -257.6 | 21.97 | 645 | 74 | 324 | |||
| 27 Feb | 105723.40 | 1309.95 | -522.55 | 23.36 | 390 | 175 | 250 | |||
| 26 Feb | 107203.95 | 1749.75 | -924.25 | 20.97 | 122 | 52 | 74 | |||
| 25 Feb | 107203.95 | 1749.75 | -924.25 | 20.97 | 122 | 51 | 74 | |||
| 24 Feb | 108842.00 | 2650 | -425 | 22.37 | 53 | 11 | 24 | |||
| 21 Feb | 109263.30 | 3050 | -322.5 | 21.74 | 17 | 5 | 13 | |||
| 20 Feb | 109938.70 | 3372.5 | -524.5 | 21.50 | 7 | 5 | 7 | |||
| 19 Feb | 109570.70 | 3897 | -1603 | 27.58 | 1 | 0 | 1 | |||
| 18 Feb | 109020.45 | 5500 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 109474.85 | 5500 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 109767.00 | 5500 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 109394.15 | 5500 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 108716.45 | 5500 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Feb | 112875.10 | 23575.05 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 113632.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 112622.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 112334.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 112883.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 111256.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 111484.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 111739.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 111599.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 112097.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 113786.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 113948.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 114463.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 114227.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 114213.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 113003.80 | 0 | - | 0 | 0 | 0 | ||||
For Mrf Ltd - strike price 110000 expiring on 27MAR2025
Delta for 110000 CE is 0.16
Historical price for 110000 CE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 370.05, which was -361.55 lower than the previous day. The implied volatity was 20.93, the open interest changed by 70 which increased total open position to 672
On 12 Mar MRF was trading at 107264.25. The strike last trading price was 730.05, which was -6.35 lower than the previous day. The implied volatity was 19.09, the open interest changed by -13 which decreased total open position to 599
On 11 Mar MRF was trading at 106534.30. The strike last trading price was 779.7, which was -29.3 lower than the previous day. The implied volatity was 20.22, the open interest changed by -47 which decreased total open position to 611
On 10 Mar MRF was trading at 106650.60. The strike last trading price was 788.1, which was -331.2 lower than the previous day. The implied volatity was 21.03, the open interest changed by -16 which decreased total open position to 656
On 7 Mar MRF was trading at 107202.95. The strike last trading price was 1146.2, which was -169.4 lower than the previous day. The implied volatity was 19.45, the open interest changed by 11 which increased total open position to 672
On 6 Mar MRF was trading at 107795.30. The strike last trading price was 1260, which was 450.35 higher than the previous day. The implied volatity was 19.86, the open interest changed by -104 which decreased total open position to 661
On 5 Mar MRF was trading at 105805.50. The strike last trading price was 820, which was 332.2 higher than the previous day. The implied volatity was 20.32, the open interest changed by 119 which increased total open position to 766
On 4 Mar MRF was trading at 102659.40. The strike last trading price was 495.65, which was -392.35 lower than the previous day. The implied volatity was 23.90, the open interest changed by 273 which increased total open position to 646
On 3 Mar MRF was trading at 105170.25. The strike last trading price was 848.45, which was -272.05 lower than the previous day. The implied volatity was 20.95, the open interest changed by 51 which increased total open position to 371
On 28 Feb MRF was trading at 105373.70. The strike last trading price was 1126.05, which was -257.6 lower than the previous day. The implied volatity was 21.97, the open interest changed by 74 which increased total open position to 324
On 27 Feb MRF was trading at 105723.40. The strike last trading price was 1309.95, which was -522.55 lower than the previous day. The implied volatity was 23.36, the open interest changed by 175 which increased total open position to 250
On 26 Feb MRF was trading at 107203.95. The strike last trading price was 1749.75, which was -924.25 lower than the previous day. The implied volatity was 20.97, the open interest changed by 52 which increased total open position to 74
On 25 Feb MRF was trading at 107203.95. The strike last trading price was 1749.75, which was -924.25 lower than the previous day. The implied volatity was 20.97, the open interest changed by 51 which increased total open position to 74
On 24 Feb MRF was trading at 108842.00. The strike last trading price was 2650, which was -425 lower than the previous day. The implied volatity was 22.37, the open interest changed by 11 which increased total open position to 24
On 21 Feb MRF was trading at 109263.30. The strike last trading price was 3050, which was -322.5 lower than the previous day. The implied volatity was 21.74, the open interest changed by 5 which increased total open position to 13
On 20 Feb MRF was trading at 109938.70. The strike last trading price was 3372.5, which was -524.5 lower than the previous day. The implied volatity was 21.50, the open interest changed by 5 which increased total open position to 7
On 19 Feb MRF was trading at 109570.70. The strike last trading price was 3897, which was -1603 lower than the previous day. The implied volatity was 27.58, the open interest changed by 0 which decreased total open position to 1
On 18 Feb MRF was trading at 109020.45. The strike last trading price was 5500, 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 14 Feb MRF was trading at 109474.85. The strike last trading price was 5500, 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 13 Feb MRF was trading at 109767.00. The strike last trading price was 5500, 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 Feb MRF was trading at 109394.15. The strike last trading price was 5500, 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 Feb MRF was trading at 108716.45. The strike last trading price was 5500, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Feb MRF was trading at 112875.10. The strike last trading price was 23575.05, 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 31 Jan MRF was trading at 113632.50. The strike last trading price was 0, 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 30 Jan MRF was trading at 112622.50. The strike last trading price was 0, 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 29 Jan MRF was trading at 112334.95. The strike last trading price was 0, 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 Jan MRF was trading at 112883.70. The strike last trading price was 0, 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 Jan MRF was trading at 111256.45. The strike last trading price was 0, 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 Jan MRF was trading at 111484.55. The strike last trading price was 0, 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 23 Jan MRF was trading at 111739.50. The strike last trading price was 0, 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 Jan MRF was trading at 111599.85. The strike last trading price was 0, 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 Jan MRF was trading at 112097.25. The strike last trading price was 0, 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 20 Jan MRF was trading at 113786.60. The strike last trading price was 0, 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 17 Jan MRF was trading at 113948.65. The strike last trading price was 0, 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 16 Jan MRF was trading at 114463.60. The strike last trading price was 0, 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 15 Jan MRF was trading at 114227.00. The strike last trading price was 0, 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 14 Jan MRF was trading at 114213.40. The strike last trading price was 0, 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 Jan MRF was trading at 113003.80. 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 27MAR2025 110000 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 | 3632.1 | -32.15 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 107264.25 | 3632.1 | -32.15 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 106534.30 | 3632.1 | -32.15 | 0.00 | 0 | -2 | 0 |
| 10 Mar | 106650.60 | 3632.1 | 477.05 | 17.81 | 62 | 2 | 155 |
| 7 Mar | 107202.95 | 3155.05 | 151.9 | 20.09 | 27 | 4 | 153 |
| 6 Mar | 107795.30 | 3003.15 | -1496.85 | 18.58 | 11 | 5 | 150 |
| 5 Mar | 105805.50 | 4500 | -1900 | 21.95 | 6 | -2 | 144 |
| 4 Mar | 102659.40 | 6400 | 1368.95 | - | 14 | -3 | 146 |
| 3 Mar | 105170.25 | 5031 | -452.25 | 23.75 | 5 | 0 | 145 |
| 28 Feb | 105373.70 | 5483.25 | 529.9 | 28.49 | 7 | 3 | 146 |
| 27 Feb | 105723.40 | 5111 | 1354.9 | 24.53 | 150 | 122 | 143 |
| 26 Feb | 107203.95 | 3848 | 838.05 | 21.72 | 18 | 11 | 21 |
| 25 Feb | 107203.95 | 3848 | 838.05 | 21.72 | 18 | 11 | 21 |
| 24 Feb | 108842.00 | 3009.95 | -440.05 | 22.29 | 4 | 0 | 9 |
| 21 Feb | 109263.30 | 3300 | -700 | 24.99 | 6 | 1 | 6 |
| 20 Feb | 109938.70 | 4000 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 109570.70 | 4000 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 109020.45 | 4000 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 109474.85 | 4000 | -21.4 | 29.58 | 2 | 1 | 4 |
| 13 Feb | 109767.00 | 4021.4 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 109394.15 | 4021.4 | 0 | 0.00 | 0 | 2 | 0 |
| 11 Feb | 108716.45 | 4021.4 | 1521.45 | 26.99 | 5 | 2 | 3 |
| 7 Feb | 112875.10 | 2499.95 | 2115.7 | 26.83 | 1 | 0 | 0 |
| 31 Jan | 113632.50 | 384.25 | 0 | 2.52 | 0 | 0 | 0 |
| 30 Jan | 112622.50 | 384.25 | 0 | 2.14 | 0 | 0 | 0 |
| 29 Jan | 112334.95 | 384.25 | 0 | 2.10 | 0 | 0 | 0 |
| 28 Jan | 112883.70 | 384.25 | 0 | 2.24 | 0 | 0 | 0 |
| 27 Jan | 111256.45 | 384.25 | 0 | 1.39 | 0 | 0 | 0 |
| 24 Jan | 111484.55 | 384.25 | 0 | 1.62 | 0 | 0 | 0 |
| 23 Jan | 111739.50 | 384.25 | 0.00 | 1.81 | 0 | 0 | 0 |
| 22 Jan | 111599.85 | 384.25 | 0.00 | 1.67 | 0 | 0 | 0 |
| 21 Jan | 112097.25 | 384.25 | 0.00 | 1.96 | 0 | 0 | 0 |
| 20 Jan | 113786.60 | 384.25 | 0.00 | 2.73 | 0 | 0 | 0 |
| 17 Jan | 113948.65 | 384.25 | 0.00 | 2.72 | 0 | 0 | 0 |
| 16 Jan | 114463.60 | 384.25 | 0.00 | 2.88 | 0 | 0 | 0 |
| 15 Jan | 114227.00 | 384.25 | 0.00 | 2.81 | 0 | 0 | 0 |
| 14 Jan | 114213.40 | 384.25 | 0.00 | 2.75 | 0 | 0 | 0 |
| 13 Jan | 113003.80 | 384.25 | 2.34 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 110000 expiring on 27MAR2025
Delta for 110000 PE is 0.00
Historical price for 110000 PE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 3632.1, which was -32.15 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 3632.1, which was -32.15 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 3632.1, which was -32.15 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Mar MRF was trading at 106650.60. The strike last trading price was 3632.1, which was 477.05 higher than the previous day. The implied volatity was 17.81, the open interest changed by 2 which increased total open position to 155
On 7 Mar MRF was trading at 107202.95. The strike last trading price was 3155.05, which was 151.9 higher than the previous day. The implied volatity was 20.09, the open interest changed by 4 which increased total open position to 153
On 6 Mar MRF was trading at 107795.30. The strike last trading price was 3003.15, which was -1496.85 lower than the previous day. The implied volatity was 18.58, the open interest changed by 5 which increased total open position to 150
On 5 Mar MRF was trading at 105805.50. The strike last trading price was 4500, which was -1900 lower than the previous day. The implied volatity was 21.95, the open interest changed by -2 which decreased total open position to 144
On 4 Mar MRF was trading at 102659.40. The strike last trading price was 6400, which was 1368.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 146
On 3 Mar MRF was trading at 105170.25. The strike last trading price was 5031, which was -452.25 lower than the previous day. The implied volatity was 23.75, the open interest changed by 0 which decreased total open position to 145
On 28 Feb MRF was trading at 105373.70. The strike last trading price was 5483.25, which was 529.9 higher than the previous day. The implied volatity was 28.49, the open interest changed by 3 which increased total open position to 146
On 27 Feb MRF was trading at 105723.40. The strike last trading price was 5111, which was 1354.9 higher than the previous day. The implied volatity was 24.53, the open interest changed by 122 which increased total open position to 143
On 26 Feb MRF was trading at 107203.95. The strike last trading price was 3848, which was 838.05 higher than the previous day. The implied volatity was 21.72, the open interest changed by 11 which increased total open position to 21
On 25 Feb MRF was trading at 107203.95. The strike last trading price was 3848, which was 838.05 higher than the previous day. The implied volatity was 21.72, the open interest changed by 11 which increased total open position to 21
On 24 Feb MRF was trading at 108842.00. The strike last trading price was 3009.95, which was -440.05 lower than the previous day. The implied volatity was 22.29, the open interest changed by 0 which decreased total open position to 9
On 21 Feb MRF was trading at 109263.30. The strike last trading price was 3300, which was -700 lower than the previous day. The implied volatity was 24.99, the open interest changed by 1 which increased total open position to 6
On 20 Feb MRF was trading at 109938.70. The strike last trading price was 4000, 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 19 Feb MRF was trading at 109570.70. The strike last trading price was 4000, 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 18 Feb MRF was trading at 109020.45. The strike last trading price was 4000, 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 14 Feb MRF was trading at 109474.85. The strike last trading price was 4000, which was -21.4 lower than the previous day. The implied volatity was 29.58, the open interest changed by 1 which increased total open position to 4
On 13 Feb MRF was trading at 109767.00. The strike last trading price was 4021.4, 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 Feb MRF was trading at 109394.15. The strike last trading price was 4021.4, 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 11 Feb MRF was trading at 108716.45. The strike last trading price was 4021.4, which was 1521.45 higher than the previous day. The implied volatity was 26.99, the open interest changed by 2 which increased total open position to 3
On 7 Feb MRF was trading at 112875.10. The strike last trading price was 2499.95, which was 2115.7 higher than the previous day. The implied volatity was 26.83, the open interest changed by 0 which decreased total open position to 0
On 31 Jan MRF was trading at 113632.50. The strike last trading price was 384.25, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MRF was trading at 112622.50. The strike last trading price was 384.25, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MRF was trading at 112334.95. The strike last trading price was 384.25, which was 0 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MRF was trading at 112883.70. The strike last trading price was 384.25, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 27 Jan MRF was trading at 111256.45. The strike last trading price was 384.25, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 24 Jan MRF was trading at 111484.55. The strike last trading price was 384.25, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 23 Jan MRF was trading at 111739.50. The strike last trading price was 384.25, which was 0.00 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 22 Jan MRF was trading at 111599.85. The strike last trading price was 384.25, which was 0.00 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 21 Jan MRF was trading at 112097.25. The strike last trading price was 384.25, which was 0.00 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 20 Jan MRF was trading at 113786.60. The strike last trading price was 384.25, which was 0.00 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 17 Jan MRF was trading at 113948.65. The strike last trading price was 384.25, which was 0.00 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 16 Jan MRF was trading at 114463.60. The strike last trading price was 384.25, which was 0.00 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 15 Jan MRF was trading at 114227.00. The strike last trading price was 384.25, which was 0.00 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
On 14 Jan MRF was trading at 114213.40. The strike last trading price was 384.25, which was 0.00 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
On 13 Jan MRF was trading at 113003.80. The strike last trading price was 384.25, which was lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
