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 | 5997.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 128517.85 | 5997.4 | - | 0 | 0 | 0 | ||||
| 3 Jul | 128927.90 | 5997.4 | - | 0 | 0 | 0 | ||||
| 2 Jul | 128687.10 | 5997.4 | - | 0 | 0 | 0 | ||||
| 1 Jul | 129667.95 | 5997.4 | - | 0 | 0 | 0 | ||||
| 28 Jun | 129459.15 | 5997.4 | - | 0 | 0 | 0 | ||||
| 27 Jun | 125211.00 | 5997.4 | - | 0 | 0 | 0 | ||||
| 26 Jun | 125927.45 | 5997.4 | - | 0 | 0 | 0 | ||||
| 25 Jun | 126954.85 | 5997.4 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Jun | 125245.30 | 5997.4 | - | 0 | 0 | 0 | ||||
| 21 Jun | 125289.30 | 5997.40 | - | 0 | -5 | 0 | ||||
| 20 Jun | 126301.15 | 5997.40 | - | 5 | 5 | 5 | ||||
| 19 Jun | 124948.75 | 6663.80 | - | 5 | 0 | 0 | ||||
| 18 Jun | 125848.20 | 11881.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 126077.45 | 11881.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 127280.45 | 11881.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 127280.45 | 11881.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 126970.40 | 11881.20 | - | 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 123000 expiring on 25JUL2024
Delta for 123000 CE is -
Historical price for 123000 CE is as follows
On 5 Jul MRF was trading at 128951.05. The strike last trading price was 5997.4, 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 5997.4, 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 5997.4, 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 5997.4, 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 5997.4, 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 5997.4, 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 5997.4, 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 5997.4, 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 5997.4, 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 5997.4, 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 5997.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0
On 20 Jun MRF was trading at 126301.15. The strike last trading price was 5997.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 19 Jun MRF was trading at 124948.75. The strike last trading price was 6663.80, 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 11881.20, 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 11881.20, 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 11881.20, 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 11881.20, 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 11881.20, 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 | 1106.3 | 0.00 | - | 0 | 50 | 0 |
| 4 Jul | 128517.85 | 1106.3 | - | 60 | 50 | 95 | |
| 3 Jul | 128927.90 | 1205 | - | 30 | 10 | 45 | |
| 2 Jul | 128687.10 | 1404.25 | - | 0 | 30 | 0 | |
| 1 Jul | 129667.95 | 1404.25 | - | 35 | 30 | 30 | |
| 28 Jun | 129459.15 | 3027.15 | - | 0 | 0 | 0 | |
| 27 Jun | 125211.00 | 3027.15 | - | 0 | 0 | 0 | |
| 26 Jun | 125927.45 | 3027.15 | - | 0 | 0 | 0 | |
| 25 Jun | 126954.85 | 3027.15 | - | 0 | 0 | 0 | |
| 24 Jun | 125245.30 | 3027.15 | - | 0 | 0 | 0 | |
| 21 Jun | 125289.30 | 3027.15 | - | 0 | 0 | 0 | |
| 20 Jun | 126301.15 | 3027.15 | - | 0 | 0 | 0 | |
| 19 Jun | 124948.75 | 3027.15 | - | 0 | 0 | 0 | |
| 18 Jun | 125848.20 | 3027.15 | - | 0 | 0 | 0 | |
| 12 Jun | 126077.45 | 3027.15 | - | 0 | 0 | 0 | |
| 10 Jun | 127280.45 | 3027.15 | - | 0 | 0 | 0 | |
| 7 Jun | 127280.45 | 3027.15 | - | 0 | 0 | 0 | |
| 3 Jun | 126970.40 | 3027.15 | - | 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 123000 expiring on 25JUL2024
Delta for 123000 PE is -
Historical price for 123000 PE is as follows
On 5 Jul MRF was trading at 128951.05. The strike last trading price was 1106.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 4 Jul MRF was trading at 128517.85. The strike last trading price was 1106.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 95
On 3 Jul MRF was trading at 128927.90. The strike last trading price was 1205, which was lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 45
On 2 Jul MRF was trading at 128687.10. The strike last trading price was 1404.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 1 Jul MRF was trading at 129667.95. The strike last trading price was 1404.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 28 Jun MRF was trading at 129459.15. The strike last trading price was 3027.15, 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 3027.15, 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 3027.15, 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 3027.15, 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 3027.15, 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 3027.15, 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 3027.15, 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 3027.15, 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 3027.15, 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 3027.15, 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 3027.15, 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 3027.15, 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 3027.15, 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