MRF
MRF LTD
Historical option data for MRF
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 128951.05 | 13991.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 128517.85 | 13991.8 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jul | 128927.90 | 13991.8 | - | 0 | 0 | 0 | ||||
| 2 Jul | 128687.10 | 13991.8 | - | 0 | 0 | 0 | ||||
| 1 Jul | 129667.95 | 13991.8 | - | 0 | 0 | 0 | ||||
| 28 Jun | 129459.15 | 13991.8 | - | 0 | 0 | 0 | ||||
| 27 Jun | 125211.00 | 13991.8 | - | 0 | 0 | 0 | ||||
| 26 Jun | 125927.45 | 13991.8 | - | 0 | 0 | 0 | ||||
| 25 Jun | 126954.85 | 13991.8 | - | 0 | 0 | 0 | ||||
| 24 Jun | 125245.30 | 13991.8 | - | 0 | 0 | 0 | ||||
| 21 Jun | 125289.30 | 13991.80 | - | 0 | 0 | 0 | ||||
| 20 Jun | 126301.15 | 13991.80 | - | 0 | 0 | 0 | ||||
| 19 Jun | 124948.75 | 13991.80 | - | 0 | 0 | 0 | ||||
| 18 Jun | 125848.20 | 13991.80 | - | 0 | 0 | 0 | ||||
| 14 Jun | 125580.70 | 13991.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 126079.60 | 13991.80 | - | 0 | 0 | 0 | ||||
| 12 Jun | 126077.45 | 13991.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 126258.90 | 13991.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 127280.45 | 13991.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 127280.45 | 13991.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 126970.40 | 13991.80 | - | 0 | 0 | 0 | ||||
| 30 May | 125466.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 129109.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 130953.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 131039.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 129481.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 129481.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 129620.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 129084.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 128881.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 128881.90 | 0.00 | - | 0 | 0 | 0 | ||||
For MRF LTD - strike price 120000 expiring on 25JUL2024
Delta for 120000 CE is -
Historical price for 120000 CE is as follows
On 5 Jul MRF was trading at 128951.05. The strike last trading price was 13991.8, 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 Jul MRF was trading at 128517.85. The strike last trading price was 13991.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul MRF was trading at 128927.90. The strike last trading price was 13991.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul MRF was trading at 128687.10. The strike last trading price was 13991.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul MRF was trading at 129667.95. The strike last trading price was 13991.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun MRF was trading at 129459.15. The strike last trading price was 13991.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun MRF was trading at 125211.00. The strike last trading price was 13991.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun MRF was trading at 125927.45. The strike last trading price was 13991.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun MRF was trading at 126954.85. The strike last trading price was 13991.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun MRF was trading at 125245.30. The strike last trading price was 13991.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun MRF was trading at 125289.30. The strike last trading price was 13991.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun MRF was trading at 126301.15. The strike last trading price was 13991.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun MRF was trading at 124948.75. The strike last trading price was 13991.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun MRF was trading at 125848.20. The strike last trading price was 13991.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun MRF was trading at 125580.70. The strike last trading price was 13991.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun MRF was trading at 126079.60. The strike last trading price was 13991.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun MRF was trading at 126077.45. The strike last trading price was 13991.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun MRF was trading at 126258.90. The strike last trading price was 13991.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun MRF was trading at 127280.45. The strike last trading price was 13991.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun MRF was trading at 127280.45. The strike last trading price was 13991.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun MRF was trading at 126970.40. The strike last trading price was 13991.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May MRF was trading at 125466.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May MRF was trading at 129109.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May MRF was trading at 130953.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May MRF was trading at 131039.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May MRF was trading at 129481.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May MRF was trading at 129481.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May MRF was trading at 129620.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May MRF was trading at 129084.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MRF was trading at 128881.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May MRF was trading at 128881.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 128951.05 | 457.6 | -122.40 | - | 895 | -75 | 2,145 |
| 4 Jul | 128517.85 | 580 | - | 1,195 | 325 | 2,220 | |
| 3 Jul | 128927.90 | 600 | - | 730 | 180 | 1,895 | |
| 2 Jul | 128687.10 | 703.1 | - | 710 | 90 | 1,710 | |
| 1 Jul | 129667.95 | 620 | - | 2,465 | 50 | 1,620 | |
| 28 Jun | 129459.15 | 678 | - | 2,890 | 610 | 1,570 | |
| 27 Jun | 125211.00 | 1100 | - | 570 | 210 | 960 | |
| 26 Jun | 125927.45 | 1155.7 | - | 590 | 320 | 740 | |
| 25 Jun | 126954.85 | 1100 | - | 430 | 130 | 420 | |
| 24 Jun | 125245.30 | 1280 | - | 220 | 130 | 320 | |
| 21 Jun | 125289.30 | 1500.00 | - | 90 | 15 | 185 | |
| 20 Jun | 126301.15 | 1350.00 | - | 50 | 30 | 170 | |
| 19 Jun | 124948.75 | 1840.00 | - | 80 | 65 | 140 | |
| 18 Jun | 125848.20 | 1300.00 | - | 25 | 10 | 60 | |
| 14 Jun | 125580.70 | 1557.00 | - | 30 | 15 | 50 | |
| 13 Jun | 126079.60 | 1490.00 | - | 5 | 0 | 30 | |
| 12 Jun | 126077.45 | 1500.00 | - | 5 | 0 | 25 | |
| 11 Jun | 126258.90 | 1500.00 | - | 5 | 0 | 20 | |
| 10 Jun | 127280.45 | 2050.00 | - | 5 | 0 | 20 | |
| 7 Jun | 127280.45 | 2050.00 | - | 5 | 20 | 20 | |
| 3 Jun | 126970.40 | 1700.00 | - | 5 | 0 | 20 | |
| 30 May | 125466.05 | 1700.00 | - | 5 | 15 | 15 | |
| 28 May | 129109.20 | 2027.05 | - | 5 | 0 | 10 | |
| 27 May | 130953.75 | 4203.30 | - | 0 | 0 | 10 | |
| 24 May | 131039.55 | 4203.30 | - | 0 | 0 | 10 | |
| 23 May | 129481.25 | 4203.30 | - | 0 | 0 | 10 | |
| 22 May | 129481.25 | 4203.30 | - | 0 | 0 | 10 | |
| 21 May | 129620.75 | 4203.30 | - | 0 | 0 | 10 | |
| 18 May | 129084.15 | 4203.30 | - | 0 | 0 | 10 | |
| 14 May | 128881.90 | 4203.30 | - | 0 | 0 | 10 | |
| 13 May | 128881.90 | 4203.30 | - | 0 | 0 | 10 | |
For MRF LTD - strike price 120000 expiring on 25JUL2024
Delta for 120000 PE is -
Historical price for 120000 PE is as follows
On 5 Jul MRF was trading at 128951.05. The strike last trading price was 457.6, which was -122.40 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2145
On 4 Jul MRF was trading at 128517.85. The strike last trading price was 580, which was lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 2220
On 3 Jul MRF was trading at 128927.90. The strike last trading price was 600, which was lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 1895
On 2 Jul MRF was trading at 128687.10. The strike last trading price was 703.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 1710
On 1 Jul MRF was trading at 129667.95. The strike last trading price was 620, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1620
On 28 Jun MRF was trading at 129459.15. The strike last trading price was 678, which was lower than the previous day. The implied volatity was -, the open interest changed by 610 which increased total open position to 1570
On 27 Jun MRF was trading at 125211.00. The strike last trading price was 1100, which was lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 960
On 26 Jun MRF was trading at 125927.45. The strike last trading price was 1155.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 320 which increased total open position to 740
On 25 Jun MRF was trading at 126954.85. The strike last trading price was 1100, which was lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 420
On 24 Jun MRF was trading at 125245.30. The strike last trading price was 1280, which was lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 320
On 21 Jun MRF was trading at 125289.30. The strike last trading price was 1500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 185
On 20 Jun MRF was trading at 126301.15. The strike last trading price was 1350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 170
On 19 Jun MRF was trading at 124948.75. The strike last trading price was 1840.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 140
On 18 Jun MRF was trading at 125848.20. The strike last trading price was 1300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 60
On 14 Jun MRF was trading at 125580.70. The strike last trading price was 1557.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 50
On 13 Jun MRF was trading at 126079.60. The strike last trading price was 1490.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 12 Jun MRF was trading at 126077.45. The strike last trading price was 1500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 11 Jun MRF was trading at 126258.90. The strike last trading price was 1500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 10 Jun MRF was trading at 127280.45. The strike last trading price was 2050.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 7 Jun MRF was trading at 127280.45. The strike last trading price was 2050.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 3 Jun MRF was trading at 126970.40. The strike last trading price was 1700.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 30 May MRF was trading at 125466.05. The strike last trading price was 1700.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 28 May MRF was trading at 129109.20. The strike last trading price was 2027.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 27 May MRF was trading at 130953.75. The strike last trading price was 4203.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 24 May MRF was trading at 131039.55. The strike last trading price was 4203.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 May MRF was trading at 129481.25. The strike last trading price was 4203.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 22 May MRF was trading at 129481.25. The strike last trading price was 4203.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 21 May MRF was trading at 129620.75. The strike last trading price was 4203.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 May MRF was trading at 129084.15. The strike last trading price was 4203.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 14 May MRF was trading at 128881.90. The strike last trading price was 4203.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 May MRF was trading at 128881.90. The strike last trading price was 4203.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10