MRF
Mrf Ltd
Historical option data for MRF
13 Mar 2025 04:11 PM IST
| MRF 27MAR2025 110500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 53.89
Theta: -52.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 105041.60 | 479.7 | -187.35 | 24.54 | 2 | 1 | 12 | |||
| 12 Mar | 107264.25 | 667.05 | -17.05 | 20.25 | 5 | -1 | 11 | |||
| 11 Mar | 106534.30 | 684.1 | -202.5 | 20.64 | 1 | 0 | 11 | |||
| 10 Mar | 106650.60 | 886.6 | -74.8 | 24.00 | 4 | 1 | 10 | |||
| 7 Mar | 107202.95 | 956.15 | -2879.25 | 19.11 | 14 | 8 | 9 | |||
| 6 Mar | 107795.30 | 3835.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 105805.50 | 3835.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 102659.40 | 3835.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 105170.25 | 3835.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 105373.70 | 3835.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 105723.40 | 3835.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 107203.95 | 3835.4 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Feb | 107203.95 | 3835.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 108842.00 | 3835.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 109263.30 | 3835.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 109938.70 | 3835.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 109020.45 | 3835.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 109984.00 | 3835.4 | 0 | 0.00 | 0 | 0 | 1 | |||
| 13 Feb | 109767.00 | 3835.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 109394.15 | 3835.4 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Feb | 108716.45 | 3835.4 | -2351 | 26.88 | 1 | 0 | 0 | |||
| 7 Feb | 112875.10 | 6186.4 | 0 | - | 0 | 0 | 0 | |||
For Mrf Ltd - strike price 110500 expiring on 27MAR2025
Delta for 110500 CE is 0.18
Historical price for 110500 CE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 479.7, which was -187.35 lower than the previous day. The implied volatity was 24.54, the open interest changed by 1 which increased total open position to 12
On 12 Mar MRF was trading at 107264.25. The strike last trading price was 667.05, which was -17.05 lower than the previous day. The implied volatity was 20.25, the open interest changed by -1 which decreased total open position to 11
On 11 Mar MRF was trading at 106534.30. The strike last trading price was 684.1, which was -202.5 lower than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 11
On 10 Mar MRF was trading at 106650.60. The strike last trading price was 886.6, which was -74.8 lower than the previous day. The implied volatity was 24.00, the open interest changed by 1 which increased total open position to 10
On 7 Mar MRF was trading at 107202.95. The strike last trading price was 956.15, which was -2879.25 lower than the previous day. The implied volatity was 19.11, the open interest changed by 8 which increased total open position to 9
On 6 Mar MRF was trading at 107795.30. The strike last trading price was 3835.4, 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 5 Mar MRF was trading at 105805.50. The strike last trading price was 3835.4, 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 4 Mar MRF was trading at 102659.40. The strike last trading price was 3835.4, 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 3 Mar MRF was trading at 105170.25. The strike last trading price was 3835.4, 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 28 Feb MRF was trading at 105373.70. The strike last trading price was 3835.4, 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 27 Feb MRF was trading at 105723.40. The strike last trading price was 3835.4, 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 26 Feb MRF was trading at 107203.95. The strike last trading price was 3835.4, 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 25 Feb MRF was trading at 107203.95. The strike last trading price was 3835.4, 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 24 Feb MRF was trading at 108842.00. The strike last trading price was 3835.4, 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 21 Feb MRF was trading at 109263.30. The strike last trading price was 3835.4, 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 20 Feb MRF was trading at 109938.70. The strike last trading price was 3835.4, 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 18 Feb MRF was trading at 109020.45. The strike last trading price was 3835.4, 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 17 Feb MRF was trading at 109984.00. The strike last trading price was 3835.4, 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 1
On 13 Feb MRF was trading at 109767.00. The strike last trading price was 3835.4, 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 3835.4, 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 11 Feb MRF was trading at 108716.45. The strike last trading price was 3835.4, which was -2351 lower than the previous day. The implied volatity was 26.88, 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 6186.4, 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 110500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 105041.60 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 107264.25 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 106534.30 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 106650.60 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 107202.95 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 107795.30 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 105805.50 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 102659.40 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 105170.25 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 105373.70 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 105723.40 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 107203.95 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 107203.95 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 108842.00 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 109263.30 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 109938.70 | 2834.85 | 0 | 0.34 | 0 | 0 | 0 |
| 18 Feb | 109020.45 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 109984.00 | 2834.85 | 0 | 0.43 | 0 | 0 | 0 |
| 13 Feb | 109767.00 | 2834.85 | 0 | 0.31 | 0 | 0 | 0 |
| 12 Feb | 109394.15 | 2834.85 | 0 | 0.54 | 0 | 0 | 0 |
| 11 Feb | 108716.45 | 2834.85 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 112875.10 | 2834.85 | 0 | 2.07 | 0 | 0 | 0 |
For Mrf Ltd - strike price 110500 expiring on 27MAR2025
Delta for 110500 PE is -
Historical price for 110500 PE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 2834.85, 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 Mar MRF was trading at 107264.25. The strike last trading price was 2834.85, 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 11 Mar MRF was trading at 106534.30. The strike last trading price was 2834.85, 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 10 Mar MRF was trading at 106650.60. The strike last trading price was 2834.85, 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 Mar MRF was trading at 107202.95. The strike last trading price was 2834.85, 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 6 Mar MRF was trading at 107795.30. The strike last trading price was 2834.85, 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 5 Mar MRF was trading at 105805.50. The strike last trading price was 2834.85, 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 4 Mar MRF was trading at 102659.40. The strike last trading price was 2834.85, 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 2834.85, 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 2834.85, 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 2834.85, 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 2834.85, 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 2834.85, 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 2834.85, 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 2834.85, 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 2834.85, which was 0 lower than the previous day. The implied volatity was 0.34, 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 2834.85, 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 17 Feb MRF was trading at 109984.00. The strike last trading price was 2834.85, which was 0 lower than the previous day. The implied volatity was 0.43, 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 2834.85, which was 0 lower than the previous day. The implied volatity was 0.31, 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 2834.85, which was 0 lower than the previous day. The implied volatity was 0.54, 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 2834.85, 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 2834.85, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
