MRF
Mrf Ltd
Historical option data for MRF
13 Mar 2025 04:11 PM IST
| MRF 27MAR2025 117000 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 | 144.95 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 107264.25 | 144.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 106534.30 | 144.95 | 0 | 0.00 | 0 | 2 | 0 | |||
| 10 Mar | 106650.60 | 144.95 | -5.05 | 26.10 | 7 | 6 | 92 | |||
| 7 Mar | 107202.95 | 150 | -43.55 | 21.95 | 94 | 56 | 86 | |||
| 6 Mar | 107795.30 | 193 | -17259.1 | 22.51 | 33 | 29 | 29 | |||
| 5 Mar | 105805.50 | 17452.1 | 0 | 8.09 | 0 | 0 | 0 | |||
| 4 Mar | 102659.40 | 17452.1 | 0 | 10.27 | 0 | 0 | 0 | |||
| 3 Mar | 105170.25 | 17452.1 | 0 | 8.16 | 0 | 0 | 0 | |||
| 28 Feb | 105373.70 | 17452.1 | 0 | 7.38 | 0 | 0 | 0 | |||
| 27 Feb | 105723.40 | 17452.1 | 0 | 7.16 | 0 | 0 | 0 | |||
| 26 Feb | 107203.95 | 17452.1 | 0 | 5.56 | 0 | 0 | 0 | |||
| 25 Feb | 107203.95 | 17452.1 | 0 | 5.56 | 0 | 0 | 0 | |||
| 24 Feb | 108842.00 | 17452.1 | 0 | 4.74 | 0 | 0 | 0 | |||
| 21 Feb | 109263.30 | 17452.1 | 0 | 4.07 | 0 | 0 | 0 | |||
| 20 Feb | 109938.70 | 17452.1 | 0 | 3.88 | 0 | 0 | 0 | |||
| 5 Feb | 114960.75 | 17452.1 | 0 | 0.24 | 0 | 0 | 0 | |||
| 4 Feb | 114934.70 | 17452.1 | 0 | 0.22 | 0 | 0 | 0 | |||
| 31 Jan | 113632.50 | 17452.1 | 0 | 0.85 | 0 | 0 | 0 | |||
| 30 Jan | 112622.50 | 0 | 0 | 1.21 | 0 | 0 | 0 | |||
| 29 Jan | 112334.95 | 0 | 0 | 1.41 | 0 | 0 | 0 | |||
| 28 Jan | 112883.70 | 0 | 0 | 1.23 | 0 | 0 | 0 | |||
| 21 Jan | 112097.25 | 0 | 0.00 | 1.33 | 0 | 0 | 0 | |||
| 20 Jan | 113786.60 | 0 | 0.00 | 0.54 | 0 | 0 | 0 | |||
| 17 Jan | 113948.65 | 0 | 0.00 | 0.34 | 0 | 0 | 0 | |||
| 16 Jan | 114463.60 | 0 | 0.00 | 0.14 | 0 | 0 | 0 | |||
| 15 Jan | 114227.00 | 0 | 0.00 | 0.20 | 0 | 0 | 0 | |||
| 14 Jan | 114213.40 | 0 | 0.00 | 0.23 | 0 | 0 | 0 | |||
| 13 Jan | 113003.80 | 0 | 0.00 | 0.76 | 0 | 0 | 0 | |||
| 10 Jan | 117104.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 118885.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 119869.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 121222.15 | 0 | - | 0 | 0 | 0 | ||||
For Mrf Ltd - strike price 117000 expiring on 27MAR2025
Delta for 117000 CE is 0.00
Historical price for 117000 CE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 144.95, 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 144.95, 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 144.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Mar MRF was trading at 106650.60. The strike last trading price was 144.95, which was -5.05 lower than the previous day. The implied volatity was 26.10, the open interest changed by 6 which increased total open position to 92
On 7 Mar MRF was trading at 107202.95. The strike last trading price was 150, which was -43.55 lower than the previous day. The implied volatity was 21.95, the open interest changed by 56 which increased total open position to 86
On 6 Mar MRF was trading at 107795.30. The strike last trading price was 193, which was -17259.1 lower than the previous day. The implied volatity was 22.51, the open interest changed by 29 which increased total open position to 29
On 5 Mar MRF was trading at 105805.50. The strike last trading price was 17452.1, which was 0 lower than the previous day. The implied volatity was 8.09, 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 17452.1, which was 0 lower than the previous day. The implied volatity was 10.27, 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 17452.1, which was 0 lower than the previous day. The implied volatity was 8.16, 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 17452.1, which was 0 lower than the previous day. The implied volatity was 7.38, 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 17452.1, which was 0 lower than the previous day. The implied volatity was 7.16, 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 17452.1, which was 0 lower than the previous day. The implied volatity was 5.56, 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 17452.1, which was 0 lower than the previous day. The implied volatity was 5.56, 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 17452.1, which was 0 lower than the previous day. The implied volatity was 4.74, 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 17452.1, which was 0 lower than the previous day. The implied volatity was 4.07, 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 17452.1, which was 0 lower than the previous day. The implied volatity was 3.88, 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 17452.1, which was 0 lower than the previous day. The implied volatity was 0.24, 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 17452.1, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 31 Jan MRF was trading at 113632.50. The strike last trading price was 17452.1, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MRF was trading at 112622.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MRF was trading at 112334.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MRF was trading at 112883.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 21 Jan MRF was trading at 112097.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 20 Jan MRF was trading at 113786.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 17 Jan MRF was trading at 113948.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 16 Jan MRF was trading at 114463.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 15 Jan MRF was trading at 114227.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.20, the open interest changed by 0 which decreased total open position to 0
On 14 Jan MRF was trading at 114213.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 13 Jan MRF was trading at 113003.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 10 Jan MRF was trading at 117104.55. 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 0 which decreased total open position to 0
On 9 Jan MRF was trading at 118885.65. 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 0 which decreased total open position to 0
On 8 Jan MRF was trading at 119869.30. 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 0 which decreased total open position to 0
On 7 Jan MRF was trading at 121222.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MRF 27MAR2025 117000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 105041.60 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 107264.25 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 106534.30 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 106650.60 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 107202.95 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 107795.30 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 105805.50 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 102659.40 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 105170.25 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 105373.70 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 105723.40 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 107203.95 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 107203.95 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 108842.00 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 109263.30 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 109938.70 | 1134.9 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 114960.75 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 114934.70 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 113632.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 112622.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 112334.95 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 112883.70 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 112097.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 113786.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 113948.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 114463.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 114227.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 114213.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 113003.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 117104.55 | 0 | 0.00 | 1.07 | 0 | 0 | 0 |
| 9 Jan | 118885.65 | 0 | 0.00 | 1.82 | 0 | 0 | 0 |
| 8 Jan | 119869.30 | 0 | 0.00 | 2.22 | 0 | 0 | 0 |
| 7 Jan | 121222.15 | 0 | 2.66 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 117000 expiring on 27MAR2025
Delta for 117000 PE is -
Historical price for 117000 PE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 1134.9, 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 12 Mar MRF was trading at 107264.25. The strike last trading price was 1134.9, 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 Mar MRF was trading at 106534.30. The strike last trading price was 1134.9, 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 10 Mar MRF was trading at 106650.60. The strike last trading price was 1134.9, 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 Mar MRF was trading at 107202.95. The strike last trading price was 1134.9, 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 Mar MRF was trading at 107795.30. The strike last trading price was 1134.9, 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 Mar MRF was trading at 105805.50. The strike last trading price was 1134.9, 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 Mar MRF was trading at 102659.40. The strike last trading price was 1134.9, 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 3 Mar MRF was trading at 105170.25. The strike last trading price was 1134.9, 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 1134.9, 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 1134.9, 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 1134.9, 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 1134.9, 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 1134.9, 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 1134.9, 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 1134.9, 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 -, the open interest changed by 0 which decreased total open position to 0
On 31 Jan MRF was trading at 113632.50. 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 30 Jan MRF was trading at 112622.50. 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 29 Jan MRF was trading at 112334.95. 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 28 Jan MRF was trading at 112883.70. 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 21 Jan MRF was trading at 112097.25. 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 0 which decreased total open position to 0
On 20 Jan MRF was trading at 113786.60. 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 0 which decreased total open position to 0
On 17 Jan MRF was trading at 113948.65. 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 0 which decreased total open position to 0
On 16 Jan MRF was trading at 114463.60. 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 0 which decreased total open position to 0
On 15 Jan MRF was trading at 114227.00. 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 0 which decreased total open position to 0
On 14 Jan MRF was trading at 114213.40. 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 0 which decreased total open position to 0
On 13 Jan MRF was trading at 113003.80. 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 0 which decreased total open position to 0
On 10 Jan MRF was trading at 117104.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 9 Jan MRF was trading at 118885.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 8 Jan MRF was trading at 119869.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 7 Jan MRF was trading at 121222.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
