MRF
Mrf Ltd
Historical option data for MRF
13 Mar 2025 04:11 PM IST
| MRF 27MAR2025 118000 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 | 16634.25 | 0 | 11.11 | 0 | 0 | 0 | |||
| 12 Mar | 107264.25 | 16634.25 | 0 | 9.77 | 0 | 0 | 0 | |||
| 11 Mar | 106534.30 | 16634.25 | 0 | 9.90 | 0 | 0 | 0 | |||
| 10 Mar | 106650.60 | 16634.25 | 0 | 9.18 | 0 | 0 | 0 | |||
| 7 Mar | 107202.95 | 16634.25 | 0 | 8.05 | 0 | 0 | 0 | |||
| 6 Mar | 107795.30 | 16634.25 | 0 | 7.55 | 0 | 0 | 0 | |||
| 5 Mar | 105805.50 | 16634.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 102659.40 | 16634.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 105170.25 | 16634.25 | 0 | 8.07 | 0 | 0 | 0 | |||
| 28 Feb | 105373.70 | 16634.25 | 0 | 8.07 | 0 | 0 | 0 | |||
| 27 Feb | 105723.40 | 16634.25 | 0 | 7.56 | 0 | 0 | 0 | |||
| 26 Feb | 107203.95 | 16634.25 | 0 | 5.66 | 0 | 0 | 0 | |||
| 25 Feb | 107203.95 | 16634.25 | 0 | 5.66 | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Feb | 108842.00 | 16634.25 | 0 | 5.39 | 0 | 0 | 0 | |||
| 21 Feb | 109263.30 | 16634.25 | 0 | 4.66 | 0 | 0 | 0 | |||
| 20 Feb | 109938.70 | 16634.25 | 0 | 4.46 | 0 | 0 | 0 | |||
| 31 Jan | 113632.50 | 16634.25 | 0 | 1.34 | 0 | 0 | 0 | |||
| 20 Jan | 113786.60 | 0 | 0.00 | 0.97 | 0 | 0 | 0 | |||
| 17 Jan | 113948.65 | 0 | 0.00 | 0.77 | 0 | 0 | 0 | |||
| 16 Jan | 114463.60 | 0 | 0.00 | 0.60 | 0 | 0 | 0 | |||
| 15 Jan | 114227.00 | 0 | 0.00 | 0.65 | 0 | 0 | 0 | |||
| 14 Jan | 114213.40 | 0 | 0.00 | 0.65 | 0 | 0 | 0 | |||
| 13 Jan | 113003.80 | 0 | 0.00 | 1.19 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 122869.95 | 0 | - | 0 | 0 | 0 | ||||
For Mrf Ltd - strike price 118000 expiring on 27MAR2025
Delta for 118000 CE is 0.00
Historical price for 118000 CE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 16634.25, which was 0 lower than the previous day. The implied volatity was 11.11, 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 16634.25, which was 0 lower than the previous day. The implied volatity was 9.77, 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 16634.25, which was 0 lower than the previous day. The implied volatity was 9.90, 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 16634.25, which was 0 lower than the previous day. The implied volatity was 9.18, 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 16634.25, which was 0 lower than the previous day. The implied volatity was 8.05, 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 16634.25, which was 0 lower than the previous day. The implied volatity was 7.55, 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 16634.25, 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 4 Mar MRF was trading at 102659.40. The strike last trading price was 16634.25, 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 3 Mar MRF was trading at 105170.25. The strike last trading price was 16634.25, which was 0 lower than the previous day. The implied volatity was 8.07, 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 16634.25, which was 0 lower than the previous day. The implied volatity was 8.07, 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 16634.25, which was 0 lower than the previous day. The implied volatity was 7.56, 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 16634.25, which was 0 lower than the previous day. The implied volatity was 5.66, 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 16634.25, which was 0 lower than the previous day. The implied volatity was 5.66, 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 16634.25, which was 0 lower than the previous day. The implied volatity was 5.39, 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 16634.25, which was 0 lower than the previous day. The implied volatity was 4.66, 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 16634.25, which was 0 lower than the previous day. The implied volatity was 4.46, 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 16634.25, which was 0 lower than the previous day. The implied volatity was 1.34, 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 0.97, 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 0.77, 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 0.60, 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 0.65, 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 0.65, 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 1.19, 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 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 Jan MRF was trading at 122869.95. 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 118000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 105041.60 | 1299 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 107264.25 | 1299 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 106534.30 | 1299 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 106650.60 | 1299 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 107202.95 | 1299 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 107795.30 | 1299 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 105805.50 | 1299 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 102659.40 | 1299 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 105170.25 | 1299 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 105373.70 | 1299 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 105723.40 | 1299 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 107203.95 | 1299 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 107203.95 | 1299 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 108842.00 | 1299 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 109263.30 | 1299 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 109938.70 | 1299 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 113632.50 | 0 | 0 | - | 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 | 0.65 | 0 | 0 | 0 |
| 9 Jan | 118885.65 | 0 | 0.00 | 1.41 | 0 | 0 | 0 |
| 8 Jan | 119869.30 | 0 | 0.00 | 1.82 | 0 | 0 | 0 |
| 7 Jan | 121222.15 | 0 | 0.00 | 2.28 | 0 | 0 | 0 |
| 6 Jan | 122869.95 | 0 | 2.94 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 118000 expiring on 27MAR2025
Delta for 118000 PE is -
Historical price for 118000 PE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 1299, 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 1299, 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 1299, 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 1299, 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 1299, 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 1299, 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 1299, 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 4 Mar MRF was trading at 102659.40. The strike last trading price was 1299, 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 3 Mar MRF was trading at 105170.25. The strike last trading price was 1299, 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 1299, 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 1299, 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 1299, 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 1299, 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 1299, 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 1299, 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 1299, 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 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 0.65, 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 1.41, 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 1.82, 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 0.00 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 6 Jan MRF was trading at 122869.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
