MRF
Mrf Ltd
Historical option data for MRF
21 Nov 2024 04:11 PM IST
| MRF 28NOV2024 116500 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 | 5396.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 122950.60 | 5396.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 122950.60 | 5396.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 120861.10 | 5396.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 120551.75 | 5396.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 120483.70 | 5396.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 120924.15 | 5396.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 123045.60 | 5396.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 119354.30 | 5396.8 | -584.25 | 32.33 | 7 | 3 | 4 | |||
| 7 Nov | 121025.95 | 5981.05 | -47.55 | 22.21 | 2 | 0 | 1 | |||
| 6 Nov | 121613.55 | 6028.6 | -12508.65 | - | 1 | 0 | 0 | |||
| 5 Nov | 119530.15 | 18537.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 120876.75 | 18537.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 123330.30 | 18537.25 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 122524.45 | 18537.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 121989.35 | 18537.25 | 18537.25 | - | 0 | 0 | 0 | |||
| 29 Oct | 122507.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 123090.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 122751.80 | 0 | - | 0 | 0 | 0 | ||||
For Mrf Ltd - strike price 116500 expiring on 28NOV2024
Delta for 116500 CE is 0.00
Historical price for 116500 CE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 5396.8, 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 5396.8, 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 5396.8, 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 5396.8, 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 5396.8, 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 5396.8, 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 5396.8, 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 5396.8, 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 8 Nov MRF was trading at 119354.30. The strike last trading price was 5396.8, which was -584.25 lower than the previous day. The implied volatity was 32.33, the open interest changed by 3 which increased total open position to 4
On 7 Nov MRF was trading at 121025.95. The strike last trading price was 5981.05, which was -47.55 lower than the previous day. The implied volatity was 22.21, the open interest changed by 0 which decreased total open position to 1
On 6 Nov MRF was trading at 121613.55. The strike last trading price was 6028.6, which was -12508.65 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 18537.25, 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 18537.25, 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 18537.25, 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 18537.25, 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 18537.25, which was 18537.25 higher 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MRF 28NOV2024 116500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 300 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 122950.60 | 300 | 0.00 | 28.87 | 1 | 1 | 17 |
| 19 Nov | 122950.60 | 300 | -163.70 | 28.87 | 1 | 0 | 17 |
| 18 Nov | 120861.10 | 463.7 | 0.00 | 0.00 | 0 | 7 | 0 |
| 14 Nov | 120551.75 | 463.7 | 107.45 | 23.59 | 37 | 8 | 18 |
| 13 Nov | 120483.70 | 356.25 | 0.00 | 0.00 | 0 | 4 | 0 |
| 12 Nov | 120924.15 | 356.25 | 50.60 | 19.15 | 10 | 2 | 8 |
| 11 Nov | 123045.60 | 305.65 | -97.85 | 21.63 | 21 | 6 | 6 |
| 8 Nov | 119354.30 | 403.5 | 0.00 | 2.63 | 0 | 0 | 0 |
| 7 Nov | 121025.95 | 403.5 | 0.00 | 4.08 | 0 | 0 | 0 |
| 6 Nov | 121613.55 | 403.5 | 0.00 | 4.51 | 0 | 0 | 0 |
| 5 Nov | 119530.15 | 403.5 | 0.00 | 3.03 | 0 | 0 | 0 |
| 4 Nov | 120876.75 | 403.5 | 0.00 | 3.49 | 0 | 0 | 0 |
| 1 Nov | 123330.30 | 403.5 | 0.00 | 5.15 | 0 | 0 | 0 |
| 31 Oct | 122524.45 | 403.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 121989.35 | 403.5 | 403.50 | - | 0 | 0 | 0 |
| 29 Oct | 122507.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 123090.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 122751.80 | 0 | - | 0 | 0 | 0 | |
For Mrf Ltd - strike price 116500 expiring on 28NOV2024
Delta for 116500 PE is 0.00
Historical price for 116500 PE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 300, 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 20 Nov MRF was trading at 122950.60. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 28.87, the open interest changed by 1 which increased total open position to 17
On 19 Nov MRF was trading at 122950.60. The strike last trading price was 300, which was -163.70 lower than the previous day. The implied volatity was 28.87, the open interest changed by 0 which decreased total open position to 17
On 18 Nov MRF was trading at 120861.10. The strike last trading price was 463.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 14 Nov MRF was trading at 120551.75. The strike last trading price was 463.7, which was 107.45 higher than the previous day. The implied volatity was 23.59, the open interest changed by 8 which increased total open position to 18
On 13 Nov MRF was trading at 120483.70. The strike last trading price was 356.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Nov MRF was trading at 120924.15. The strike last trading price was 356.25, which was 50.60 higher than the previous day. The implied volatity was 19.15, the open interest changed by 2 which increased total open position to 8
On 11 Nov MRF was trading at 123045.60. The strike last trading price was 305.65, which was -97.85 lower than the previous day. The implied volatity was 21.63, the open interest changed by 6 which increased total open position to 6
On 8 Nov MRF was trading at 119354.30. The strike last trading price was 403.5, which was 0.00 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 7 Nov MRF was trading at 121025.95. The strike last trading price was 403.5, which was 0.00 lower than the previous day. The implied volatity was 4.08, 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 403.5, which was 0.00 lower than the previous day. The implied volatity was 4.51, 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 403.5, which was 0.00 lower than the previous day. The implied volatity was 3.03, 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 403.5, which was 0.00 lower than the previous day. The implied volatity was 3.49, 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 403.5, which was 0.00 lower than the previous day. The implied volatity was 5.15, 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 403.5, 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 403.5, which was 403.50 higher 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
