MRF
Mrf Ltd
Historical option data for MRF
13 Mar 2025 04:11 PM IST
| MRF 27MAR2025 116500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 105041.60 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 107264.25 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 106534.30 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 106650.60 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 107202.95 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 107795.30 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 105805.50 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 102659.40 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 105170.25 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 105373.70 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 105723.40 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 107203.95 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 107203.95 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 108842.00 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Feb | 109263.30 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 109938.70 | 3200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 109767.00 | 3200 | 0 | 0.00 | 0 | 0 | 2 | |||
| 11 Feb | 108716.45 | 3200 | 0 | 0.00 | 0 | 0 | 2 | |||
| 7 Feb | 112875.10 | 3200 | -48 | 26.42 | 1 | 0 | 1 | |||
| 6 Feb | 114128.90 | 3248 | 0 | 21.86 | 1 | 0 | 0 | |||
| 5 Feb | 114960.75 | 3248 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 114934.70 | 3248 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 114183.45 | 0 | 0 | 0.34 | 0 | 0 | 0 | |||
For Mrf Ltd - strike price 116500 expiring on 27MAR2025
Delta for 116500 CE is 0.00
Historical price for 116500 CE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 3200, 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 12 Mar MRF was trading at 107264.25. The strike last trading price was 3200, 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 11 Mar MRF was trading at 106534.30. The strike last trading price was 3200, 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 10 Mar MRF was trading at 106650.60. The strike last trading price was 3200, 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 7 Mar MRF was trading at 107202.95. The strike last trading price was 3200, 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 6 Mar MRF was trading at 107795.30. The strike last trading price was 3200, 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 3200, 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 3200, 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 3200, 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 28 Feb MRF was trading at 105373.70. The strike last trading price was 3200, 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 27 Feb MRF was trading at 105723.40. The strike last trading price was 3200, 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 26 Feb MRF was trading at 107203.95. The strike last trading price was 3200, 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 25 Feb MRF was trading at 107203.95. The strike last trading price was 3200, 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 24 Feb MRF was trading at 108842.00. The strike last trading price was 3200, 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 21 Feb MRF was trading at 109263.30. The strike last trading price was 3200, 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 20 Feb MRF was trading at 109938.70. The strike last trading price was 3200, 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 13 Feb MRF was trading at 109767.00. The strike last trading price was 3200, 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 2
On 11 Feb MRF was trading at 108716.45. The strike last trading price was 3200, 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 2
On 7 Feb MRF was trading at 112875.10. The strike last trading price was 3200, which was -48 lower than the previous day. The implied volatity was 26.42, the open interest changed by 0 which decreased total open position to 1
On 6 Feb MRF was trading at 114128.90. The strike last trading price was 3248, which was 0 lower than the previous day. The implied volatity was 21.86, 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 3248, 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 3248, 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 0, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
| MRF 27MAR2025 116500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 105041.60 | 5829.75 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 107264.25 | 5829.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 106534.30 | 5829.75 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 106650.60 | 5829.75 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 107202.95 | 5829.75 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 107795.30 | 5829.75 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 105805.50 | 5829.75 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 102659.40 | 5829.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 105170.25 | 5829.75 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 105373.70 | 5829.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 105723.40 | 5829.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 107203.95 | 5829.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 107203.95 | 5829.75 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 108842.00 | 5829.75 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 109263.30 | 5829.75 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 109938.70 | 5829.75 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 109767.00 | 5829.75 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 108716.45 | 5829.75 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 112875.10 | 5829.75 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 114128.90 | 5829.75 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 114960.75 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 114934.70 | 0 | 0 | 0.04 | 0 | 0 | 0 |
| 1 Feb | 114183.45 | 0 | 0 | - | 0 | 0 | 0 |
For Mrf Ltd - strike price 116500 expiring on 27MAR2025
Delta for 116500 PE is 0.00
Historical price for 116500 PE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 5829.75, 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 12 Mar MRF was trading at 107264.25. The strike last trading price was 5829.75, 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 11 Mar MRF was trading at 106534.30. The strike last trading price was 5829.75, 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 10 Mar MRF was trading at 106650.60. The strike last trading price was 5829.75, 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 7 Mar MRF was trading at 107202.95. The strike last trading price was 5829.75, 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 6 Mar MRF was trading at 107795.30. The strike last trading price was 5829.75, 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 5829.75, 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 5829.75, 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 5829.75, 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 5829.75, 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 5829.75, 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 5829.75, 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 5829.75, 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 5829.75, 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 5829.75, 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 5829.75, 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 5829.75, 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 5829.75, 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 5829.75, 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 5829.75, 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 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 4 Feb MRF was trading at 114934.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.04, 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 -, the open interest changed by 0 which decreased total open position to 0
