MRF
Mrf Ltd
Historical option data for MRF
13 Mar 2025 04:11 PM IST
| MRF 27MAR2025 112500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 31.28
Theta: -27.86
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 105041.60 | 173.4 | -89.1 | 22.87 | 9 | 7 | 9 | |||
| 12 Mar | 107264.25 | 262.5 | -52.5 | 19.38 | 1 | 0 | 3 | |||
| 11 Mar | 106534.30 | 315 | -235 | 20.48 | 1 | 0 | 2 | |||
| 10 Mar | 106650.60 | 550 | -4514.7 | 25.11 | 2 | 1 | 1 | |||
| 7 Mar | 107202.95 | 5064.7 | 0 | 3.82 | 0 | 0 | 0 | |||
| 6 Mar | 107795.30 | 5064.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 105805.50 | 5064.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 102659.40 | 5064.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 105170.25 | 5064.7 | 0 | 4.71 | 0 | 0 | 0 | |||
| 28 Feb | 105373.70 | 5064.7 | 0 | 4.71 | 0 | 0 | 0 | |||
| 27 Feb | 105723.40 | 5064.7 | 0 | 4.62 | 0 | 0 | 0 | |||
| 26 Feb | 107203.95 | 5064.7 | 0 | 2.90 | 0 | 0 | 0 | |||
| 25 Feb | 107203.95 | 5064.7 | 0 | 2.90 | 0 | 0 | 0 | |||
| 24 Feb | 108842.00 | 5064.7 | 0 | 2.01 | 0 | 0 | 0 | |||
| 21 Feb | 109263.30 | 5064.7 | 0 | 1.30 | 0 | 0 | 0 | |||
| 20 Feb | 109938.70 | 5064.7 | 0 | 0.76 | 0 | 0 | 0 | |||
| 18 Feb | 109020.45 | 5064.7 | 0 | 1.46 | 0 | 0 | 0 | |||
| 13 Feb | 109767.00 | 5064.7 | 0 | 0.74 | 0 | 0 | 0 | |||
| 12 Feb | 109394.15 | 5064.7 | 0 | 1.07 | 0 | 0 | 0 | |||
| 11 Feb | 108716.45 | 5064.7 | 0 | 1.39 | 0 | 0 | 0 | |||
| 7 Feb | 112875.10 | 5064.7 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Feb | 114128.90 | 5064.7 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 114960.75 | 5064.7 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 114934.70 | 5064.7 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 113793.30 | 5064.7 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 114183.45 | 5064.7 | 0 | - | 0 | 0 | 0 | |||
For Mrf Ltd - strike price 112500 expiring on 27MAR2025
Delta for 112500 CE is 0.08
Historical price for 112500 CE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 173.4, which was -89.1 lower than the previous day. The implied volatity was 22.87, the open interest changed by 7 which increased total open position to 9
On 12 Mar MRF was trading at 107264.25. The strike last trading price was 262.5, which was -52.5 lower than the previous day. The implied volatity was 19.38, the open interest changed by 0 which decreased total open position to 3
On 11 Mar MRF was trading at 106534.30. The strike last trading price was 315, which was -235 lower than the previous day. The implied volatity was 20.48, the open interest changed by 0 which decreased total open position to 2
On 10 Mar MRF was trading at 106650.60. The strike last trading price was 550, which was -4514.7 lower than the previous day. The implied volatity was 25.11, the open interest changed by 1 which increased total open position to 1
On 7 Mar MRF was trading at 107202.95. The strike last trading price was 5064.7, which was 0 lower than the previous day. The implied volatity was 3.82, 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 5064.7, 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 5064.7, 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 5064.7, 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 5064.7, which was 0 lower than the previous day. The implied volatity was 4.71, 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 5064.7, which was 0 lower than the previous day. The implied volatity was 4.71, 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 5064.7, which was 0 lower than the previous day. The implied volatity was 4.62, 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 5064.7, which was 0 lower than the previous day. The implied volatity was 2.90, 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 5064.7, which was 0 lower than the previous day. The implied volatity was 2.90, 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 5064.7, which was 0 lower than the previous day. The implied volatity was 2.01, 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 5064.7, which was 0 lower than the previous day. The implied volatity was 1.30, 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 5064.7, which was 0 lower than the previous day. The implied volatity was 0.76, 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 5064.7, which was 0 lower than the previous day. The implied volatity was 1.46, 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 5064.7, which was 0 lower than the previous day. The implied volatity was 0.74, 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 5064.7, which was 0 lower than the previous day. The implied volatity was 1.07, 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 5064.7, 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 7 Feb MRF was trading at 112875.10. The strike last trading price was 5064.7, 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 5064.7, 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 Feb MRF was trading at 114960.75. The strike last trading price was 5064.7, 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 Feb MRF was trading at 114934.70. The strike last trading price was 5064.7, 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 5064.7, 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 5064.7, 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 112500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 105041.60 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 107264.25 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 106534.30 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 106650.60 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 107202.95 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 107795.30 | 3690.9 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 105805.50 | 3690.9 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 102659.40 | 3690.9 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 105170.25 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 105373.70 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 105723.40 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 107203.95 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 107203.95 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 108842.00 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 109263.30 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 109938.70 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 109020.45 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 109767.00 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 109394.15 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 108716.45 | 3690.9 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 112875.10 | 3690.9 | 0 | 1.12 | 0 | 0 | 0 |
| 6 Feb | 114128.90 | 3690.9 | 0 | 1.57 | 0 | 0 | 0 |
| 5 Feb | 114960.75 | 3690.9 | 0 | 2.30 | 0 | 0 | 0 |
| 4 Feb | 114934.70 | 3690.9 | 0 | 1.95 | 0 | 0 | 0 |
| 3 Feb | 113793.30 | 0 | 0 | 1.66 | 0 | 0 | 0 |
| 1 Feb | 114183.45 | 0 | 0 | 1.73 | 0 | 0 | 0 |
For Mrf Ltd - strike price 112500 expiring on 27MAR2025
Delta for 112500 PE is -
Historical price for 112500 PE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, 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 3690.9, which was 0 lower than the previous day. The implied volatity was 1.12, 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 3690.9, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MRF was trading at 114960.75. The strike last trading price was 3690.9, which was 0 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MRF was trading at 114934.70. The strike last trading price was 3690.9, which was 0 lower than the previous day. The implied volatity was 1.95, 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 1.66, 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 1.73, the open interest changed by 0 which decreased total open position to 0
