`
[--[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 117000 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 6951.25 0.00 0.00 0 0 0
13 Nov 120483.70 6951.25 0.00 0.00 0 0 0
12 Nov 120924.15 6951.25 0.00 0.00 0 1 0
11 Nov 123045.60 6951.25 3319.10 27.05 2 1 16
8 Nov 119354.30 3632.15 -2381.90 17.89 31 14 16
7 Nov 121025.95 6014.05 601.15 26.49 2 1 3
6 Nov 121613.55 5412.9 -15111.70 - 2 0 0
5 Nov 119530.15 20524.6 0.00 - 0 0 0
4 Nov 120876.75 20524.6 0.00 - 0 0 0
1 Nov 123330.30 20524.6 0.00 - 0 0 0
31 Oct 122524.45 20524.6 0.00 - 0 0 0
30 Oct 121989.35 20524.6 0.00 - 0 0 0
29 Oct 122507.85 20524.6 0.00 - 0 0 0
28 Oct 123090.95 20524.6 0.00 - 0 0 0
25 Oct 122751.80 20524.6 - 0 0 0


For Mrf Ltd - strike price 117000 expiring on 28NOV2024

Delta for 117000 CE is 0.00

Historical price for 117000 CE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 6951.25, 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 6951.25, 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 6951.25, 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 11 Nov MRF was trading at 123045.60. The strike last trading price was 6951.25, which was 3319.10 higher than the previous day. The implied volatity was 27.05, the open interest changed by 1 which increased total open position to 16


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 3632.15, which was -2381.90 lower than the previous day. The implied volatity was 17.89, the open interest changed by 14 which increased total open position to 16


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 6014.05, which was 601.15 higher than the previous day. The implied volatity was 26.49, the open interest changed by 1 which increased total open position to 3


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 5412.9, which was -15111.70 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 20524.6, 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 20524.6, 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 20524.6, 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 20524.6, 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 20524.6, 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 20524.6, 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 20524.6, 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 20524.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MRF 28NOV2024 117000 PE
Delta: -0.19
Vega: 63.60
Theta: -39.35
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 498 -123.75 20.11 238 -13 300
13 Nov 120483.70 621.75 171.75 21.70 143 -7 313
12 Nov 120924.15 450 -33.65 19.35 321 149 319
11 Nov 123045.60 483.65 -591.35 23.61 189 57 169
8 Nov 119354.30 1075 -525.00 19.79 302 62 114
7 Nov 121025.95 1600 261.85 30.47 2 0 52
6 Nov 121613.55 1338.15 158.20 29.19 64 48 51
5 Nov 119530.15 1179.95 0.00 0.00 0 0 0
4 Nov 120876.75 1179.95 0.00 0.00 0 0 0
1 Nov 123330.30 1179.95 0.00 0.00 0 0 0
31 Oct 122524.45 1179.95 0.00 - 0 3 0
30 Oct 121989.35 1179.95 180.85 - 3 1 1
29 Oct 122507.85 999.1 0.00 - 0 0 0
28 Oct 123090.95 999.1 0.00 - 0 0 0
25 Oct 122751.80 999.1 - 0 0 0


For Mrf Ltd - strike price 117000 expiring on 28NOV2024

Delta for 117000 PE is -0.19

Historical price for 117000 PE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 498, which was -123.75 lower than the previous day. The implied volatity was 20.11, the open interest changed by -13 which decreased total open position to 300


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 621.75, which was 171.75 higher than the previous day. The implied volatity was 21.70, the open interest changed by -7 which decreased total open position to 313


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 450, which was -33.65 lower than the previous day. The implied volatity was 19.35, the open interest changed by 149 which increased total open position to 319


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 483.65, which was -591.35 lower than the previous day. The implied volatity was 23.61, the open interest changed by 57 which increased total open position to 169


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 1075, which was -525.00 lower than the previous day. The implied volatity was 19.79, the open interest changed by 62 which increased total open position to 114


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 1600, which was 261.85 higher than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 52


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 1338.15, which was 158.20 higher than the previous day. The implied volatity was 29.19, the open interest changed by 48 which increased total open position to 51


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 1179.95, 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 1179.95, 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 1179.95, 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 1179.95, 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 1179.95, which was 180.85 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 999.1, 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 999.1, 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 999.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to