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 | 8450.15 | 320.15 | - | 5 | 0 | 10 | |||
4 Jul | 128517.85 | 8130 | - | 25 | 10 | 10 | ||||
3 Jul | 128927.90 | 12568.1 | - | 0 | 0 | 0 | ||||
2 Jul | 128687.10 | 12568.1 | - | 0 | 0 | 0 | ||||
1 Jul | 129667.95 | 12568.1 | - | 0 | 0 | 0 | ||||
|
||||||||||
28 Jun | 129459.15 | 12568.1 | - | 0 | 0 | 0 | ||||
27 Jun | 125211.00 | 12568.1 | - | 0 | 0 | 0 | ||||
26 Jun | 125927.45 | 12568.1 | - | 0 | 0 | 0 | ||||
25 Jun | 126954.85 | 12568.1 | - | 0 | 0 | 0 | ||||
24 Jun | 125245.30 | 12568.1 | - | 0 | 0 | 0 | ||||
21 Jun | 125289.30 | 12568.10 | - | 0 | 0 | 0 | ||||
20 Jun | 126301.15 | 12568.10 | - | 0 | 0 | 0 | ||||
19 Jun | 124948.75 | 12568.10 | - | 0 | 0 | 0 | ||||
18 Jun | 125848.20 | 12568.10 | - | 0 | 0 | 0 | ||||
12 Jun | 126077.45 | 12568.10 | - | 0 | 0 | 0 | ||||
10 Jun | 127280.45 | 12568.10 | - | 0 | 0 | 0 | ||||
7 Jun | 127280.45 | 12568.10 | - | 0 | 0 | 0 | ||||
3 Jun | 126970.40 | 12568.10 | - | 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 122000 expiring on 25JUL2024
Delta for 122000 CE is -
Historical price for 122000 CE is as follows
On 5 Jul MRF was trading at 128951.05. The strike last trading price was 8450.15, which was 320.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 4 Jul MRF was trading at 128517.85. The strike last trading price was 8130, which was lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 3 Jul MRF was trading at 128927.90. The strike last trading price was 12568.1, 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 12568.1, 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 12568.1, 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 12568.1, 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 12568.1, 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 12568.1, 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 12568.1, 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 12568.1, 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 12568.10, 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 12568.10, 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 12568.10, 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 12568.10, 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 12568.10, 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 12568.10, 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 12568.10, 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 12568.10, 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 | 680 | -182.65 | - | 75 | 5 | 490 |
4 Jul | 128517.85 | 862.65 | - | 120 | 40 | 485 | |
3 Jul | 128927.90 | 967.8 | - | 120 | 60 | 445 | |
2 Jul | 128687.10 | 980 | - | 140 | 90 | 380 | |
1 Jul | 129667.95 | 839.25 | - | 215 | 45 | 290 | |
28 Jun | 129459.15 | 1000 | - | 360 | 190 | 245 | |
27 Jun | 125211.00 | 1650 | - | 40 | 35 | 55 | |
26 Jun | 125927.45 | 1610.75 | - | 20 | 15 | 15 | |
25 Jun | 126954.85 | 2732.1 | - | 0 | 0 | 0 | |
24 Jun | 125245.30 | 2732.1 | - | 0 | 0 | 0 | |
21 Jun | 125289.30 | 2732.10 | - | 0 | 0 | 0 | |
20 Jun | 126301.15 | 2732.10 | - | 0 | 0 | 0 | |
19 Jun | 124948.75 | 2732.10 | - | 0 | 0 | 0 | |
18 Jun | 125848.20 | 2732.10 | - | 0 | 0 | 0 | |
12 Jun | 126077.45 | 2732.10 | - | 0 | 0 | 0 | |
10 Jun | 127280.45 | 2732.10 | - | 0 | 0 | 0 | |
7 Jun | 127280.45 | 2732.10 | - | 0 | 0 | 0 | |
3 Jun | 126970.40 | 2732.10 | - | 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 122000 expiring on 25JUL2024
Delta for 122000 PE is -
Historical price for 122000 PE is as follows
On 5 Jul MRF was trading at 128951.05. The strike last trading price was 680, which was -182.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 490
On 4 Jul MRF was trading at 128517.85. The strike last trading price was 862.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 485
On 3 Jul MRF was trading at 128927.90. The strike last trading price was 967.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 445
On 2 Jul MRF was trading at 128687.10. The strike last trading price was 980, which was lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 380
On 1 Jul MRF was trading at 129667.95. The strike last trading price was 839.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 290
On 28 Jun MRF was trading at 129459.15. The strike last trading price was 1000, which was lower than the previous day. The implied volatity was -, the open interest changed by 190 which increased total open position to 245
On 27 Jun MRF was trading at 125211.00. The strike last trading price was 1650, which was lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 55
On 26 Jun MRF was trading at 125927.45. The strike last trading price was 1610.75, 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 25 Jun MRF was trading at 126954.85. The strike last trading price was 2732.1, 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 2732.1, 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 2732.10, 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 2732.10, 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 2732.10, 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 2732.10, 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 2732.10, 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 2732.10, 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 2732.10, 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 2732.10, 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