`
[--[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 119000 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 5037.85 0.00 0.00 0 0 0
13 Nov 120483.70 5037.85 0.00 0.00 0 0 0
12 Nov 120924.15 5037.85 0.00 0.00 0 -16 0
11 Nov 123045.60 5037.85 2537.45 22.32 127 -16 62
8 Nov 119354.30 2500.4 -1944.80 18.98 470 74 78
7 Nov 121025.95 4445.2 0.00 0.00 0 1 0
6 Nov 121613.55 4445.2 116.30 21.45 1 0 3
5 Nov 119530.15 4328.9 -14525.95 29.15 6 4 4
4 Nov 120876.75 18854.85 0.00 - 0 0 0
1 Nov 123330.30 18854.85 0.00 - 0 0 0
31 Oct 122524.45 18854.85 0.00 - 0 0 0
30 Oct 121989.35 18854.85 0.00 - 0 0 0
29 Oct 122507.85 18854.85 0.00 - 0 0 0
28 Oct 123090.95 18854.85 0.00 - 0 0 0
25 Oct 122751.80 18854.85 - 0 0 0


For Mrf Ltd - strike price 119000 expiring on 28NOV2024

Delta for 119000 CE is 0.00

Historical price for 119000 CE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 5037.85, 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 13 Nov MRF was trading at 120483.70. The strike last trading price was 5037.85, 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 12 Nov MRF was trading at 120924.15. The strike last trading price was 5037.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -16 which decreased total open position to 0


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 5037.85, which was 2537.45 higher than the previous day. The implied volatity was 22.32, the open interest changed by -16 which decreased total open position to 62


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 2500.4, which was -1944.80 lower than the previous day. The implied volatity was 18.98, the open interest changed by 74 which increased total open position to 78


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 4445.2, 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 4445.2, which was 116.30 higher than the previous day. The implied volatity was 21.45, the open interest changed by 0 which decreased total open position to 3


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 4328.9, which was -14525.95 lower than the previous day. The implied volatity was 29.15, the open interest changed by 4 which increased total open position to 4


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 18854.85, 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 18854.85, 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 18854.85, 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 18854.85, 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 18854.85, 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 18854.85, 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 18854.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MRF 28NOV2024 119000 PE
Delta: -0.32
Vega: 84.67
Theta: -49.02
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 1001.85 -90.50 19.82 312 16 133
13 Nov 120483.70 1092.35 297.05 20.74 153 -10 116
12 Nov 120924.15 795.3 -21.05 17.79 62 -7 131
11 Nov 123045.60 816.35 -1273.65 22.71 347 70 140
8 Nov 119354.30 2090 -710.00 22.07 475 63 70
7 Nov 121025.95 2800 0.00 0.00 0 1 0
6 Nov 121613.55 2800 -311.00 36.83 1 0 6
5 Nov 119530.15 3111 911.00 32.13 5 2 5
4 Nov 120876.75 2200 100.00 26.43 1 0 2
1 Nov 123330.30 2100 0.00 0.00 0 2 0
31 Oct 122524.45 2100 806.65 - 2 1 1
30 Oct 121989.35 1293.35 0.00 - 0 0 0
29 Oct 122507.85 1293.35 0.00 - 0 0 0
28 Oct 123090.95 1293.35 0.00 - 0 0 0
25 Oct 122751.80 1293.35 - 0 0 0


For Mrf Ltd - strike price 119000 expiring on 28NOV2024

Delta for 119000 PE is -0.32

Historical price for 119000 PE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 1001.85, which was -90.50 lower than the previous day. The implied volatity was 19.82, the open interest changed by 16 which increased total open position to 133


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 1092.35, which was 297.05 higher than the previous day. The implied volatity was 20.74, the open interest changed by -10 which decreased total open position to 116


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 795.3, which was -21.05 lower than the previous day. The implied volatity was 17.79, the open interest changed by -7 which decreased total open position to 131


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 816.35, which was -1273.65 lower than the previous day. The implied volatity was 22.71, the open interest changed by 70 which increased total open position to 140


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 2090, which was -710.00 lower than the previous day. The implied volatity was 22.07, the open interest changed by 63 which increased total open position to 70


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 2800, 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 2800, which was -311.00 lower than the previous day. The implied volatity was 36.83, the open interest changed by 0 which decreased total open position to 6


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 3111, which was 911.00 higher than the previous day. The implied volatity was 32.13, the open interest changed by 2 which increased total open position to 5


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 2200, which was 100.00 higher than the previous day. The implied volatity was 26.43, 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 2100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 31 Oct MRF was trading at 122524.45. The strike last trading price was 2100, which was 806.65 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 1293.35, 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 1293.35, 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 1293.35, 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 1293.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to