MRF
Mrf Ltd
Historical option data for MRF
21 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 | |||
| 21 Nov | 123509.90 | 4040 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 122950.60 | 4040 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 122950.60 | 4040 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 120861.10 | 4040 | -2911.25 | - | 3 | 0 | 16 | |||
| 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 21 Nov MRF was trading at 123509.90. The strike last trading price was 4040, 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 4040, 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 4040, 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 4040, which was -2911.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
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: -0.07
Vega: 21.89
Theta: -39.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 123509.90 | 134.9 | -35.10 | 27.00 | 230 | -61 | 302 |
| 20 Nov | 122950.60 | 170 | 0.00 | 23.56 | 145 | 49 | 363 |
| 19 Nov | 122950.60 | 170 | -230.00 | 23.56 | 145 | 49 | 363 |
| 18 Nov | 120861.10 | 400 | -98.00 | 22.56 | 44 | 12 | 313 |
| 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 -0.07
Historical price for 117000 PE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 134.9, which was -35.10 lower than the previous day. The implied volatity was 27.00, the open interest changed by -61 which decreased total open position to 302
On 20 Nov MRF was trading at 122950.60. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was 23.56, the open interest changed by 49 which increased total open position to 363
On 19 Nov MRF was trading at 122950.60. The strike last trading price was 170, which was -230.00 lower than the previous day. The implied volatity was 23.56, the open interest changed by 49 which increased total open position to 363
On 18 Nov MRF was trading at 120861.10. The strike last trading price was 400, which was -98.00 lower than the previous day. The implied volatity was 22.56, the open interest changed by 12 which increased total open position to 313
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
