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

120551.75 68.05 (0.06%)

Back to Option Chain


Historical option data for MRF

14 Nov 2024 04:11 PM IST
MRF 28NOV2024 116000 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 4171.3 0.00 0.00 0 0 0
13 Nov 120483.70 4171.3 0.00 0.00 0 0 0
12 Nov 120924.15 4171.3 0.00 0.00 0 0 0
11 Nov 123045.60 4171.3 0.00 0.00 0 1 0
8 Nov 119354.30 4171.3 -17208.95 15.40 2 1 1
7 Nov 121025.95 21380.25 0.00 - 0 0 0
6 Nov 121613.55 21380.25 0.00 - 0 0 0
5 Nov 119530.15 21380.25 0.00 - 0 0 0
4 Nov 120876.75 21380.25 0.00 - 0 0 0
1 Nov 123330.30 21380.25 0.00 - 0 0 0
31 Oct 122524.45 21380.25 0.00 - 0 0 0
30 Oct 121989.35 21380.25 0.00 - 0 0 0
29 Oct 122507.85 21380.25 0.00 - 0 0 0
28 Oct 123090.95 21380.25 0.00 - 0 0 0
25 Oct 122751.80 21380.25 - 0 0 0


For Mrf Ltd - strike price 116000 expiring on 28NOV2024

Delta for 116000 CE is 0.00

Historical price for 116000 CE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 4171.3, 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 4171.3, 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 12 Nov MRF was trading at 120924.15. The strike last trading price was 4171.3, 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 11 Nov MRF was trading at 123045.60. The strike last trading price was 4171.3, which was 0.00 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 8 Nov MRF was trading at 119354.30. The strike last trading price was 4171.3, which was -17208.95 lower than the previous day. The implied volatity was 15.40, the open interest changed by 1 which increased total open position to 1


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 21380.25, 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 6 Nov MRF was trading at 121613.55. The strike last trading price was 21380.25, 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 5 Nov MRF was trading at 119530.15. The strike last trading price was 21380.25, 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 21380.25, 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 21380.25, 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 21380.25, 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 21380.25, 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 21380.25, 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 21380.25, 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 21380.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MRF 28NOV2024 116000 PE
Delta: -0.14
Vega: 52.41
Theta: -33.71
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 350 -50.00 20.52 36 9 131
13 Nov 120483.70 400 52.30 21.13 54 40 123
12 Nov 120924.15 347.7 18.05 20.31 47 2 117
11 Nov 123045.60 329.65 -649.65 23.31 117 59 109
8 Nov 119354.30 979.3 -125.55 21.91 140 37 50
7 Nov 121025.95 1104.85 81.05 28.37 1 0 12
6 Nov 121613.55 1023.8 -426.20 28.45 24 10 13
5 Nov 119530.15 1450 0.00 0.00 0 0 0
4 Nov 120876.75 1450 0.00 0.00 0 0 0
1 Nov 123330.30 1450 0.00 0.00 0 0 0
31 Oct 122524.45 1450 0.00 - 0 0 0
30 Oct 121989.35 1450 0.00 - 0 3 0
29 Oct 122507.85 1450 577.25 - 3 1 1
28 Oct 123090.95 872.75 0.00 - 0 0 0
25 Oct 122751.80 872.75 - 0 0 0


For Mrf Ltd - strike price 116000 expiring on 28NOV2024

Delta for 116000 PE is -0.14

Historical price for 116000 PE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 350, which was -50.00 lower than the previous day. The implied volatity was 20.52, the open interest changed by 9 which increased total open position to 131


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 400, which was 52.30 higher than the previous day. The implied volatity was 21.13, the open interest changed by 40 which increased total open position to 123


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 347.7, which was 18.05 higher than the previous day. The implied volatity was 20.31, the open interest changed by 2 which increased total open position to 117


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 329.65, which was -649.65 lower than the previous day. The implied volatity was 23.31, the open interest changed by 59 which increased total open position to 109


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 979.3, which was -125.55 lower than the previous day. The implied volatity was 21.91, the open interest changed by 37 which increased total open position to 50


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 1104.85, which was 81.05 higher than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 12


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 1023.8, which was -426.20 lower than the previous day. The implied volatity was 28.45, the open interest changed by 10 which increased total open position to 13


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 1450, 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 4 Nov MRF was trading at 120876.75. The strike last trading price was 1450, 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 1 Nov MRF was trading at 123330.30. The strike last trading price was 1450, 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 31 Oct MRF was trading at 122524.45. The strike last trading price was 1450, 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 1450, 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 1450, which was 577.25 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 872.75, 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 872.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to