MRF
Mrf Ltd
Historical option data for MRF
21 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 | |||
| 21 Nov | 123509.90 | 4171.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 122950.60 | 4171.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 122950.60 | 4171.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 120861.10 | 4171.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 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 21 Nov MRF was trading at 123509.90. 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 20 Nov MRF was trading at 122950.60. 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 0 which decreased total open position to 0
On 19 Nov MRF was trading at 122950.60. 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 0 which decreased total open position to 0
On 18 Nov MRF was trading at 120861.10. 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 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: -0.06
Vega: 19.83
Theta: -40.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 123509.90 | 129 | -249.10 | 29.91 | 50 | 6 | 152 |
| 20 Nov | 122950.60 | 378.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 122950.60 | 378.1 | 0.00 | 0.00 | 0 | 15 | 0 |
| 18 Nov | 120861.10 | 378.1 | 28.10 | 25.52 | 45 | 15 | 146 |
| 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 -0.06
Historical price for 116000 PE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 129, which was -249.10 lower than the previous day. The implied volatity was 29.91, the open interest changed by 6 which increased total open position to 152
On 20 Nov MRF was trading at 122950.60. The strike last trading price was 378.1, 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 378.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 18 Nov MRF was trading at 120861.10. The strike last trading price was 378.1, which was 28.10 higher than the previous day. The implied volatity was 25.52, the open interest changed by 15 which increased total open position to 146
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
