MRF
Mrf Ltd
Historical option data for MRF
21 Nov 2024 04:01 PM IST
| MRF 28NOV2024 118500 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 | 5380.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 122950.60 | 5380.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 122950.60 | 5380.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 120861.10 | 5380.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 120551.75 | 5380.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 120483.70 | 5380.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 120924.15 | 5380.2 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 11 Nov | 123045.60 | 5380.2 | -13951.85 | 21.73 | 14 | 4 | 4 | |||
| 8 Nov | 119354.30 | 19332.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 121025.95 | 19332.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 121613.55 | 19332.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 119530.15 | 19332.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 120876.75 | 19332.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 123330.30 | 19332.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Oct | 122524.45 | 19332.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 121989.35 | 19332.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 122507.85 | 19332.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 123090.95 | 19332.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 122751.80 | 19332.05 | - | 0 | 0 | 0 | ||||
For Mrf Ltd - strike price 118500 expiring on 28NOV2024
Delta for 118500 CE is 0.00
Historical price for 118500 CE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 5380.2, 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 5380.2, 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 5380.2, 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 5380.2, 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 14 Nov MRF was trading at 120551.75. The strike last trading price was 5380.2, 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 5380.2, 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 5380.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 11 Nov MRF was trading at 123045.60. The strike last trading price was 5380.2, which was -13951.85 lower than the previous day. The implied volatity was 21.73, the open interest changed by 4 which increased total open position to 4
On 8 Nov MRF was trading at 119354.30. The strike last trading price was 19332.05, 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 19332.05, 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 19332.05, 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 19332.05, 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 19332.05, 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 19332.05, 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 19332.05, 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 30 Oct MRF was trading at 121989.35. The strike last trading price was 19332.05, 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 29 Oct MRF was trading at 122507.85. The strike last trading price was 19332.05, 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 28 Oct MRF was trading at 123090.95. The strike last trading price was 19332.05, 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 19332.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MRF 28NOV2024 118500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 32.68
Theta: -56.70
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 123509.90 | 246.05 | 38.50 | 25.95 | 42 | 6 | 43 |
| 20 Nov | 122950.60 | 207.55 | 0.00 | 20.09 | 49 | -13 | 36 |
| 19 Nov | 122950.60 | 207.55 | -822.45 | 20.09 | 49 | -14 | 36 |
| 18 Nov | 120861.10 | 1030 | 187.75 | 26.98 | 18 | 3 | 50 |
| 14 Nov | 120551.75 | 842.25 | -41.90 | 19.88 | 3 | -1 | 45 |
| 13 Nov | 120483.70 | 884.15 | 203.85 | 20.15 | 9 | 0 | 47 |
| 12 Nov | 120924.15 | 680.3 | 0.00 | 0.00 | 0 | 3 | 0 |
| 11 Nov | 123045.60 | 680.3 | -1149.70 | 22.42 | 46 | 3 | 47 |
| 8 Nov | 119354.30 | 1830 | -428.70 | 21.72 | 125 | 15 | 45 |
| 7 Nov | 121025.95 | 2258.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 121613.55 | 2258.7 | -543.10 | 33.63 | 2 | 0 | 29 |
| 5 Nov | 119530.15 | 2801.8 | 812.95 | 31.41 | 11 | 6 | 27 |
| 4 Nov | 120876.75 | 1988.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 123330.30 | 1988.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 122524.45 | 1988.85 | 388.85 | - | 2 | 0 | 20 |
| 30 Oct | 121989.35 | 1600 | 1190.30 | - | 23 | 20 | 20 |
| 29 Oct | 122507.85 | 409.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 123090.95 | 409.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 122751.80 | 409.7 | - | 0 | 0 | 0 | |
For Mrf Ltd - strike price 118500 expiring on 28NOV2024
Delta for 118500 PE is -0.11
Historical price for 118500 PE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 246.05, which was 38.50 higher than the previous day. The implied volatity was 25.95, the open interest changed by 6 which increased total open position to 43
On 20 Nov MRF was trading at 122950.60. The strike last trading price was 207.55, which was 0.00 lower than the previous day. The implied volatity was 20.09, the open interest changed by -13 which decreased total open position to 36
On 19 Nov MRF was trading at 122950.60. The strike last trading price was 207.55, which was -822.45 lower than the previous day. The implied volatity was 20.09, the open interest changed by -14 which decreased total open position to 36
On 18 Nov MRF was trading at 120861.10. The strike last trading price was 1030, which was 187.75 higher than the previous day. The implied volatity was 26.98, the open interest changed by 3 which increased total open position to 50
On 14 Nov MRF was trading at 120551.75. The strike last trading price was 842.25, which was -41.90 lower than the previous day. The implied volatity was 19.88, the open interest changed by -1 which decreased total open position to 45
On 13 Nov MRF was trading at 120483.70. The strike last trading price was 884.15, which was 203.85 higher than the previous day. The implied volatity was 20.15, the open interest changed by 0 which decreased total open position to 47
On 12 Nov MRF was trading at 120924.15. The strike last trading price was 680.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 11 Nov MRF was trading at 123045.60. The strike last trading price was 680.3, which was -1149.70 lower than the previous day. The implied volatity was 22.42, the open interest changed by 3 which increased total open position to 47
On 8 Nov MRF was trading at 119354.30. The strike last trading price was 1830, which was -428.70 lower than the previous day. The implied volatity was 21.72, the open interest changed by 15 which increased total open position to 45
On 7 Nov MRF was trading at 121025.95. The strike last trading price was 2258.7, 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 6 Nov MRF was trading at 121613.55. The strike last trading price was 2258.7, which was -543.10 lower than the previous day. The implied volatity was 33.63, the open interest changed by 0 which decreased total open position to 29
On 5 Nov MRF was trading at 119530.15. The strike last trading price was 2801.8, which was 812.95 higher than the previous day. The implied volatity was 31.41, the open interest changed by 6 which increased total open position to 27
On 4 Nov MRF was trading at 120876.75. The strike last trading price was 1988.85, 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 1988.85, 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 31 Oct MRF was trading at 122524.45. The strike last trading price was 1988.85, which was 388.85 higher 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 1600, which was 1190.30 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 409.7, 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 409.7, 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 409.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
