MRF
Mrf Ltd
Historical option data for MRF
21 Nov 2024 04:11 PM IST
| MRF 28NOV2024 117500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 123509.90 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 122950.60 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 122950.60 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 120861.10 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 120551.75 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 120483.70 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 120924.15 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 123045.60 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 119354.30 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 121025.95 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 121613.55 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 119530.15 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 120876.75 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 123330.30 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Oct | 122524.45 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 121989.35 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 122507.85 | 17633.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 123090.95 | 17633.5 | 17633.50 | - | 0 | 0 | 0 | |||
| 25 Oct | 122751.80 | 0 | - | 0 | 0 | 0 | ||||
For Mrf Ltd - strike price 117500 expiring on 28NOV2024
Delta for 117500 CE is -
Historical price for 117500 CE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 17633.5, 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 Nov MRF was trading at 122950.60. The strike last trading price was 17633.5, 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 19 Nov MRF was trading at 122950.60. The strike last trading price was 17633.5, 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 18 Nov MRF was trading at 120861.10. The strike last trading price was 17633.5, 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 Nov MRF was trading at 120551.75. The strike last trading price was 17633.5, 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 Nov MRF was trading at 120483.70. The strike last trading price was 17633.5, 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 12 Nov MRF was trading at 120924.15. The strike last trading price was 17633.5, 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 11 Nov MRF was trading at 123045.60. The strike last trading price was 17633.5, 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 Nov MRF was trading at 119354.30. The strike last trading price was 17633.5, 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 Nov MRF was trading at 121025.95. The strike last trading price was 17633.5, 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 6 Nov MRF was trading at 121613.55. The strike last trading price was 17633.5, 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 5 Nov MRF was trading at 119530.15. The strike last trading price was 17633.5, 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 17633.5, 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 17633.5, 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 17633.5, 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 17633.5, 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 29 Oct MRF was trading at 122507.85. The strike last trading price was 17633.5, 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 28 Oct MRF was trading at 123090.95. The strike last trading price was 17633.5, which was 17633.50 higher 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 117500 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 | 181.35 | 0.00 | 0.00 | 0 | 26 | 0 |
| 20 Nov | 122950.60 | 181.35 | 0.00 | 22.43 | 93 | 26 | 42 |
| 19 Nov | 122950.60 | 181.35 | -294.45 | 22.43 | 93 | 26 | 42 |
| 18 Nov | 120861.10 | 475.8 | -22.15 | 22.22 | 26 | 9 | 15 |
| 14 Nov | 120551.75 | 497.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 120483.70 | 497.95 | 0.00 | 0.00 | 0 | 5 | 0 |
| 12 Nov | 120924.15 | 497.95 | -1127.05 | 18.65 | 6 | 0 | 1 |
| 11 Nov | 123045.60 | 1625 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 119354.30 | 1625 | 1135.80 | 23.54 | 2 | 0 | 0 |
| 7 Nov | 121025.95 | 489.2 | 0.00 | 3.34 | 0 | 0 | 0 |
| 6 Nov | 121613.55 | 489.2 | 0.00 | 3.78 | 0 | 0 | 0 |
| 5 Nov | 119530.15 | 489.2 | 0.00 | 2.29 | 0 | 0 | 0 |
| 4 Nov | 120876.75 | 489.2 | 0.00 | 2.81 | 0 | 0 | 0 |
| 1 Nov | 123330.30 | 489.2 | 0.00 | 4.30 | 0 | 0 | 0 |
| 31 Oct | 122524.45 | 489.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 121989.35 | 489.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 122507.85 | 489.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 123090.95 | 489.2 | 489.20 | - | 0 | 0 | 0 |
| 25 Oct | 122751.80 | 0 | - | 0 | 0 | 0 | |
For Mrf Ltd - strike price 117500 expiring on 28NOV2024
Delta for 117500 PE is 0.00
Historical price for 117500 PE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 181.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 20 Nov MRF was trading at 122950.60. The strike last trading price was 181.35, which was 0.00 lower than the previous day. The implied volatity was 22.43, the open interest changed by 26 which increased total open position to 42
On 19 Nov MRF was trading at 122950.60. The strike last trading price was 181.35, which was -294.45 lower than the previous day. The implied volatity was 22.43, the open interest changed by 26 which increased total open position to 42
On 18 Nov MRF was trading at 120861.10. The strike last trading price was 475.8, which was -22.15 lower than the previous day. The implied volatity was 22.22, the open interest changed by 9 which increased total open position to 15
On 14 Nov MRF was trading at 120551.75. The strike last trading price was 497.95, 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 13 Nov MRF was trading at 120483.70. The strike last trading price was 497.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 12 Nov MRF was trading at 120924.15. The strike last trading price was 497.95, which was -1127.05 lower than the previous day. The implied volatity was 18.65, the open interest changed by 0 which decreased total open position to 1
On 11 Nov MRF was trading at 123045.60. The strike last trading price was 1625, 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 8 Nov MRF was trading at 119354.30. The strike last trading price was 1625, which was 1135.80 higher than the previous day. The implied volatity was 23.54, 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 489.2, which was 0.00 lower than the previous day. The implied volatity was 3.34, 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 489.2, which was 0.00 lower than the previous day. The implied volatity was 3.78, 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 489.2, which was 0.00 lower than the previous day. The implied volatity was 2.29, 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 489.2, which was 0.00 lower than the previous day. The implied volatity was 2.81, 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 489.2, which was 0.00 lower than the previous day. The implied volatity was 4.30, 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 489.2, 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 489.2, 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 489.2, 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 489.2, which was 489.20 higher 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
