MRF
Mrf Ltd
Historical option data for MRF
13 Mar 2025 04:11 PM IST
| MRF 27MAR2025 112000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 33.78
Theta: -29.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 105041.60 | 190 | -181.95 | 22.15 | 280 | -9 | 140 | |||
| 12 Mar | 107264.25 | 377.95 | -4 | 20.14 | 140 | 34 | 148 | |||
| 11 Mar | 106534.30 | 390 | -48 | 20.57 | 88 | 23 | 113 | |||
| 10 Mar | 106650.60 | 438 | -159.05 | 21.85 | 91 | -12 | 91 | |||
| 7 Mar | 107202.95 | 610.05 | -122.4 | 19.47 | 75 | -10 | 103 | |||
| 6 Mar | 107795.30 | 690.7 | 229.25 | 19.80 | 164 | 21 | 114 | |||
| 5 Mar | 105805.50 | 460 | 160.05 | 20.74 | 79 | 48 | 86 | |||
| 4 Mar | 102659.40 | 299.95 | -218.8 | 24.54 | 44 | 20 | 37 | |||
| 3 Mar | 105170.25 | 522 | -1077.2 | 21.75 | 26 | 12 | 13 | |||
| 28 Feb | 105373.70 | 1599.2 | 0 | 0.00 | 0 | 1 | 0 | |||
| 27 Feb | 105723.40 | 1599.2 | 0 | 0.00 | 0 | 1 | 0 | |||
| 26 Feb | 107203.95 | 1599.2 | -20165.2 | 25.47 | 1 | 1 | 0 | |||
| 25 Feb | 107203.95 | 1599.2 | -20165.2 | 25.47 | 1 | 0 | 0 | |||
| 24 Feb | 108842.00 | 21764.4 | 0 | 1.63 | 0 | 0 | 0 | |||
| 21 Feb | 109263.30 | 21764.4 | 0 | 1.22 | 0 | 0 | 0 | |||
| 20 Feb | 109938.70 | 21764.4 | 0 | 0.68 | 0 | 0 | 0 | |||
| 18 Feb | 109020.45 | 21764.4 | 0 | 1.14 | 0 | 0 | 0 | |||
| 13 Feb | 109767.00 | 21764.4 | 0 | 0.46 | 0 | 0 | 0 | |||
| 12 Feb | 109394.15 | 21764.4 | 0 | 0.82 | 0 | 0 | 0 | |||
| 11 Feb | 108716.45 | 21764.4 | 0 | 1.16 | 0 | 0 | 0 | |||
| 7 Feb | 112875.10 | 21764.4 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 114128.90 | 21764.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 113793.30 | 21764.4 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 114183.45 | 21764.4 | 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 112000 expiring on 27MAR2025
Delta for 112000 CE is 0.09
Historical price for 112000 CE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 190, which was -181.95 lower than the previous day. The implied volatity was 22.15, the open interest changed by -9 which decreased total open position to 140
On 12 Mar MRF was trading at 107264.25. The strike last trading price was 377.95, which was -4 lower than the previous day. The implied volatity was 20.14, the open interest changed by 34 which increased total open position to 148
On 11 Mar MRF was trading at 106534.30. The strike last trading price was 390, which was -48 lower than the previous day. The implied volatity was 20.57, the open interest changed by 23 which increased total open position to 113
On 10 Mar MRF was trading at 106650.60. The strike last trading price was 438, which was -159.05 lower than the previous day. The implied volatity was 21.85, the open interest changed by -12 which decreased total open position to 91
On 7 Mar MRF was trading at 107202.95. The strike last trading price was 610.05, which was -122.4 lower than the previous day. The implied volatity was 19.47, the open interest changed by -10 which decreased total open position to 103
On 6 Mar MRF was trading at 107795.30. The strike last trading price was 690.7, which was 229.25 higher than the previous day. The implied volatity was 19.80, the open interest changed by 21 which increased total open position to 114
On 5 Mar MRF was trading at 105805.50. The strike last trading price was 460, which was 160.05 higher than the previous day. The implied volatity was 20.74, the open interest changed by 48 which increased total open position to 86
On 4 Mar MRF was trading at 102659.40. The strike last trading price was 299.95, which was -218.8 lower than the previous day. The implied volatity was 24.54, the open interest changed by 20 which increased total open position to 37
On 3 Mar MRF was trading at 105170.25. The strike last trading price was 522, which was -1077.2 lower than the previous day. The implied volatity was 21.75, the open interest changed by 12 which increased total open position to 13
On 28 Feb MRF was trading at 105373.70. The strike last trading price was 1599.2, 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 27 Feb MRF was trading at 105723.40. The strike last trading price was 1599.2, 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 26 Feb MRF was trading at 107203.95. The strike last trading price was 1599.2, which was -20165.2 lower than the previous day. The implied volatity was 25.47, the open interest changed by 1 which increased total open position to 0
On 25 Feb MRF was trading at 107203.95. The strike last trading price was 1599.2, which was -20165.2 lower than the previous day. The implied volatity was 25.47, 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 21764.4, which was 0 lower than the previous day. The implied volatity was 1.63, 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 21764.4, which was 0 lower than the previous day. The implied volatity was 1.22, 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 21764.4, which was 0 lower than the previous day. The implied volatity was 0.68, 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 21764.4, which was 0 lower than the previous day. The implied volatity was 1.14, 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 21764.4, which was 0 lower than the previous day. The implied volatity was 0.46, 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 21764.4, which was 0 lower than the previous day. The implied volatity was 0.82, 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 21764.4, which was 0 lower than the previous day. The implied volatity was 1.16, 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 21764.4, 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
On 6 Feb MRF was trading at 114128.90. The strike last trading price was 21764.4, 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
On 3 Feb MRF was trading at 113793.30. The strike last trading price was 21764.4, 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
On 1 Feb MRF was trading at 114183.45. The strike last trading price was 21764.4, 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
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 112000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 105041.60 | 537.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 107264.25 | 537.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 106534.30 | 537.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 106650.60 | 537.45 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 107202.95 | 537.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 107795.30 | 537.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 105805.50 | 537.45 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 102659.40 | 537.45 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 105170.25 | 537.45 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 105373.70 | 537.45 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 105723.40 | 537.45 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 107203.95 | 537.45 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 107203.95 | 537.45 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 108842.00 | 537.45 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 109263.30 | 537.45 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 109938.70 | 537.45 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 109020.45 | 537.45 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 109767.00 | 537.45 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 109394.15 | 537.45 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 108716.45 | 537.45 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 112875.10 | 537.45 | 0 | 1.34 | 0 | 0 | 0 |
| 6 Feb | 114128.90 | 537.45 | 0 | 1.84 | 0 | 0 | 0 |
| 3 Feb | 113793.30 | 0 | 0 | 1.89 | 0 | 0 | 0 |
| 1 Feb | 114183.45 | 0 | 0 | 2.05 | 0 | 0 | 0 |
| 31 Jan | 113632.50 | 0 | 0 | 1.49 | 0 | 0 | 0 |
| 30 Jan | 112622.50 | 0 | 0 | 1.31 | 0 | 0 | 0 |
| 29 Jan | 112334.95 | 0 | 0 | 1.09 | 0 | 0 | 0 |
| 28 Jan | 112883.70 | 0 | 0 | 1.24 | 0 | 0 | 0 |
| 27 Jan | 111256.45 | 0 | 0 | 0.40 | 0 | 0 | 0 |
| 24 Jan | 111484.55 | 0 | 0 | 0.68 | 0 | 0 | 0 |
| 23 Jan | 111739.50 | 0 | 0.00 | 0.84 | 0 | 0 | 0 |
| 22 Jan | 111599.85 | 0 | 0.00 | 0.71 | 0 | 0 | 0 |
| 21 Jan | 112097.25 | 0 | 0.00 | 1.01 | 0 | 0 | 0 |
| 20 Jan | 113786.60 | 0 | 0.00 | 1.80 | 0 | 0 | 0 |
| 17 Jan | 113948.65 | 0 | 0.00 | 1.94 | 0 | 0 | 0 |
| 16 Jan | 114463.60 | 0 | 0.00 | 2.11 | 0 | 0 | 0 |
| 15 Jan | 114227.00 | 0 | 0.00 | 2.05 | 0 | 0 | 0 |
| 14 Jan | 114213.40 | 0 | 0.00 | 1.99 | 0 | 0 | 0 |
| 13 Jan | 113003.80 | 0 | 1.44 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 112000 expiring on 27MAR2025
Delta for 112000 PE is -
Historical price for 112000 PE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 537.45, 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 Feb MRF was trading at 108716.45. The strike last trading price was 537.45, 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 537.45, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MRF was trading at 114128.90. The strike last trading price was 537.45, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MRF was trading at 113793.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MRF was trading at 114183.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.05, 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 1.49, 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 1.31, 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 1.09, 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 1.24, 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 0, which was 0 lower than the previous day. The implied volatity was 0.40, 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 0.68, 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 0.84, 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 0.71, 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 1.01, 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 1.80, 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 1.94, 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 2.11, 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 2.05, 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 1.99, 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 1.44, the open interest changed by 0 which decreased total open position to 0
