`
[--[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 118000 CE
Delta: 0.88
Vega: 47.33
Theta: -47.22
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 3211.75 -588.25 11.26 2 0 51
13 Nov 120483.70 3800 -136.10 18.18 1 0 52
12 Nov 120924.15 3936.1 -1550.95 16.06 1 0 52
11 Nov 123045.60 5487.05 2385.55 16.75 40 -3 52
8 Nov 119354.30 3101.5 -2387.05 19.16 290 32 55
7 Nov 121025.95 5488.55 -76.45 28.23 3 0 23
6 Nov 121613.55 5565 620.35 23.09 7 -1 23
5 Nov 119530.15 4944.65 -1305.35 29.49 59 20 24
4 Nov 120876.75 6250 -944.75 36.11 2 0 2
1 Nov 123330.30 7194.75 0.00 0.00 0 0 0
31 Oct 122524.45 7194.75 0.00 - 0 1 0
30 Oct 121989.35 7194.75 816.90 - 2 0 1
29 Oct 122507.85 6377.85 -13304.70 - 1 0 0
28 Oct 123090.95 19682.55 0.00 - 0 0 0
25 Oct 122751.80 19682.55 - 0 0 0


For Mrf Ltd - strike price 118000 expiring on 28NOV2024

Delta for 118000 CE is 0.88

Historical price for 118000 CE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 3211.75, which was -588.25 lower than the previous day. The implied volatity was 11.26, the open interest changed by 0 which decreased total open position to 51


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 3800, which was -136.10 lower than the previous day. The implied volatity was 18.18, the open interest changed by 0 which decreased total open position to 52


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 3936.1, which was -1550.95 lower than the previous day. The implied volatity was 16.06, the open interest changed by 0 which decreased total open position to 52


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 5487.05, which was 2385.55 higher than the previous day. The implied volatity was 16.75, the open interest changed by -3 which decreased total open position to 52


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 3101.5, which was -2387.05 lower than the previous day. The implied volatity was 19.16, the open interest changed by 32 which increased total open position to 55


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 5488.55, which was -76.45 lower than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 23


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 5565, which was 620.35 higher than the previous day. The implied volatity was 23.09, the open interest changed by -1 which decreased total open position to 23


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 4944.65, which was -1305.35 lower than the previous day. The implied volatity was 29.49, the open interest changed by 20 which increased total open position to 24


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 6250, which was -944.75 lower than the previous day. The implied volatity was 36.11, the open interest changed by 0 which decreased total open position to 2


On 1 Nov MRF was trading at 123330.30. The strike last trading price was 7194.75, 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 7194.75, 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 7194.75, which was 816.90 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 6377.85, which was -13304.70 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 19682.55, 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 19682.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MRF 28NOV2024 118000 PE
Delta: -0.24
Vega: 74.21
Theta: -43.35
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 680.1 -60.10 19.48 269 -10 242
13 Nov 120483.70 740.2 117.00 20.09 439 -69 255
12 Nov 120924.15 623.2 50.10 18.89 426 194 384
11 Nov 123045.60 573.1 -1026.90 22.33 562 52 191
8 Nov 119354.30 1600 -300.00 21.48 1,375 121 142
7 Nov 121025.95 1900 280.40 30.54 23 5 21
6 Nov 121613.55 1619.6 -915.40 29.25 5 4 15
5 Nov 119530.15 2535 835.00 31.04 12 5 7
4 Nov 120876.75 1700 0.00 0.00 0 0 0
1 Nov 123330.30 1700 0.00 0.00 0 0 0
31 Oct 122524.45 1700 0.00 - 0 0 0
30 Oct 121989.35 1700 0.00 - 0 2 0
29 Oct 122507.85 1700 560.95 - 2 1 1
28 Oct 123090.95 1139.05 0.00 - 0 0 0
25 Oct 122751.80 1139.05 - 0 0 0


For Mrf Ltd - strike price 118000 expiring on 28NOV2024

Delta for 118000 PE is -0.24

Historical price for 118000 PE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 680.1, which was -60.10 lower than the previous day. The implied volatity was 19.48, the open interest changed by -10 which decreased total open position to 242


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 740.2, which was 117.00 higher than the previous day. The implied volatity was 20.09, the open interest changed by -69 which decreased total open position to 255


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 623.2, which was 50.10 higher than the previous day. The implied volatity was 18.89, the open interest changed by 194 which increased total open position to 384


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 573.1, which was -1026.90 lower than the previous day. The implied volatity was 22.33, the open interest changed by 52 which increased total open position to 191


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 1600, which was -300.00 lower than the previous day. The implied volatity was 21.48, the open interest changed by 121 which increased total open position to 142


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 1900, which was 280.40 higher than the previous day. The implied volatity was 30.54, the open interest changed by 5 which increased total open position to 21


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 1619.6, which was -915.40 lower than the previous day. The implied volatity was 29.25, the open interest changed by 4 which increased total open position to 15


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 2535, which was 835.00 higher than the previous day. The implied volatity was 31.04, the open interest changed by 5 which increased total open position to 7


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 1700, 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 1700, 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 1700, 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 1700, 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 1700, which was 560.95 higher 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 1139.05, 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 1139.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to