`
[--[65.84.65.76]--]
MRF
Mrf Ltd

123509.9 559.30 (0.45%)

Back to Option Chain


Historical option data for MRF

21 Nov 2024 04:11 PM IST
MRF 28NOV2024 115000 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 123509.90 6030.85 0.00 0.00 0 0 0
20 Nov 122950.60 6030.85 0.00 0.00 0 0 0
19 Nov 122950.60 6030.85 0.00 0.00 0 0 0
18 Nov 120861.10 6030.85 -115.15 - 2 0 11
14 Nov 120551.75 6146 0.00 0.00 0 0 0
13 Nov 120483.70 6146 -2054.00 - 1 0 11
12 Nov 120924.15 8200 0.00 0.00 0 -3 0
11 Nov 123045.60 8200 2358.15 - 11 -3 11
8 Nov 119354.30 5841.85 -2258.15 26.44 21 2 13
7 Nov 121025.95 8100 0.00 0.00 0 11 0
6 Nov 121613.55 8100 -17361.70 25.14 13 7 7
5 Nov 119530.15 25461.7 0.00 - 0 0 0
4 Nov 120876.75 25461.7 0.00 - 0 0 0
1 Nov 123330.30 25461.7 0.00 - 0 0 0
31 Oct 122524.45 25461.7 0.00 - 0 0 0
30 Oct 121989.35 25461.7 0.00 - 0 0 0
29 Oct 122507.85 25461.7 0.00 - 0 0 0
28 Oct 123090.95 25461.7 0.00 - 0 0 0
25 Oct 122751.80 25461.7 - 0 0 0


For Mrf Ltd - strike price 115000 expiring on 28NOV2024

Delta for 115000 CE is 0.00

Historical price for 115000 CE is as follows

On 21 Nov MRF was trading at 123509.90. The strike last trading price was 6030.85, which was 0.00 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 Nov MRF was trading at 122950.60. The strike last trading price was 6030.85, which was 0.00 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 Nov MRF was trading at 122950.60. The strike last trading price was 6030.85, which was 0.00 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 Nov MRF was trading at 120861.10. The strike last trading price was 6030.85, which was -115.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11


On 14 Nov MRF was trading at 120551.75. The strike last trading price was 6146, which was 0.00 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 Nov MRF was trading at 120483.70. The strike last trading price was 6146, which was -2054.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 8200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 8200, which was 2358.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 11


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 5841.85, which was -2258.15 lower than the previous day. The implied volatity was 26.44, the open interest changed by 2 which increased total open position to 13


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 8100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 8100, which was -17361.70 lower than the previous day. The implied volatity was 25.14, the open interest changed by 7 which increased total open position to 7


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 25461.7, 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 4 Nov MRF was trading at 120876.75. The strike last trading price was 25461.7, 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 1 Nov MRF was trading at 123330.30. The strike last trading price was 25461.7, 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 31 Oct MRF was trading at 122524.45. The strike last trading price was 25461.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct MRF was trading at 121989.35. The strike last trading price was 25461.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct MRF was trading at 122507.85. The strike last trading price was 25461.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct MRF was trading at 123090.95. The strike last trading price was 25461.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct MRF was trading at 122751.80. The strike last trading price was 25461.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MRF 28NOV2024 115000 PE
Delta: -0.04
Vega: 14.70
Theta: -30.57
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 123509.90 85 -15.00 30.42 326 -55 542
20 Nov 122950.60 100 0.00 26.27 747 40 597
19 Nov 122950.60 100 -110.00 26.27 747 40 597
18 Nov 120861.10 210 -30.00 24.38 407 19 557
14 Nov 120551.75 240 -58.10 20.89 399 49 537
13 Nov 120483.70 298.1 49.30 21.83 403 -80 483
12 Nov 120924.15 248.8 -21.70 20.79 805 54 704
11 Nov 123045.60 270.5 -409.50 24.35 1,637 -19 646
8 Nov 119354.30 680 -400.10 21.25 3,550 402 669
7 Nov 121025.95 1080.1 219.55 30.84 260 -34 268
6 Nov 121613.55 860.55 -679.40 29.14 379 -105 303
5 Nov 119530.15 1539.95 -110.05 31.33 819 61 408
4 Nov 120876.75 1650 413.35 33.69 336 104 349
1 Nov 123330.30 1236.65 151.25 34.19 13 8 244
31 Oct 122524.45 1085.4 150.40 - 152 39 236
30 Oct 121989.35 935 -65.50 - 85 54 197
29 Oct 122507.85 1000.5 0.50 - 35 22 144
28 Oct 123090.95 1000 0.00 - 71 93 120
25 Oct 122751.80 1000 - 67 27 27


For Mrf Ltd - strike price 115000 expiring on 28NOV2024

Delta for 115000 PE is -0.04

Historical price for 115000 PE is as follows

On 21 Nov MRF was trading at 123509.90. The strike last trading price was 85, which was -15.00 lower than the previous day. The implied volatity was 30.42, the open interest changed by -55 which decreased total open position to 542


On 20 Nov MRF was trading at 122950.60. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was 26.27, the open interest changed by 40 which increased total open position to 597


On 19 Nov MRF was trading at 122950.60. The strike last trading price was 100, which was -110.00 lower than the previous day. The implied volatity was 26.27, the open interest changed by 40 which increased total open position to 597


On 18 Nov MRF was trading at 120861.10. The strike last trading price was 210, which was -30.00 lower than the previous day. The implied volatity was 24.38, the open interest changed by 19 which increased total open position to 557


On 14 Nov MRF was trading at 120551.75. The strike last trading price was 240, which was -58.10 lower than the previous day. The implied volatity was 20.89, the open interest changed by 49 which increased total open position to 537


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 298.1, which was 49.30 higher than the previous day. The implied volatity was 21.83, the open interest changed by -80 which decreased total open position to 483


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 248.8, which was -21.70 lower than the previous day. The implied volatity was 20.79, the open interest changed by 54 which increased total open position to 704


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 270.5, which was -409.50 lower than the previous day. The implied volatity was 24.35, the open interest changed by -19 which decreased total open position to 646


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 680, which was -400.10 lower than the previous day. The implied volatity was 21.25, the open interest changed by 402 which increased total open position to 669


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 1080.1, which was 219.55 higher than the previous day. The implied volatity was 30.84, the open interest changed by -34 which decreased total open position to 268


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 860.55, which was -679.40 lower than the previous day. The implied volatity was 29.14, the open interest changed by -105 which decreased total open position to 303


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 1539.95, which was -110.05 lower than the previous day. The implied volatity was 31.33, the open interest changed by 61 which increased total open position to 408


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 1650, which was 413.35 higher than the previous day. The implied volatity was 33.69, the open interest changed by 104 which increased total open position to 349


On 1 Nov MRF was trading at 123330.30. The strike last trading price was 1236.65, which was 151.25 higher than the previous day. The implied volatity was 34.19, the open interest changed by 8 which increased total open position to 244


On 31 Oct MRF was trading at 122524.45. The strike last trading price was 1085.4, which was 150.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct MRF was trading at 121989.35. The strike last trading price was 935, which was -65.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct MRF was trading at 122507.85. The strike last trading price was 1000.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct MRF was trading at 123090.95. The strike last trading price was 1000, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct MRF was trading at 122751.80. The strike last trading price was 1000, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to