`
[--[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 124000 CE
Delta: 0.28
Vega: 78.96
Theta: -65.09
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 785 -134.95 19.92 193 17 177
13 Nov 120483.70 919.95 -20.90 20.34 224 -20 160
12 Nov 120924.15 940.85 -937.35 18.86 686 38 186
11 Nov 123045.60 1878.2 899.90 20.97 1,658 112 147
8 Nov 119354.30 978.3 -1091.70 22.56 65 30 34
7 Nov 121025.95 2070 0.00 25.83 2 1 3
6 Nov 121613.55 2070 -12889.35 22.98 5 2 2
5 Nov 119530.15 14959.35 0.00 2.52 0 0 0
4 Nov 120876.75 14959.35 0.00 1.47 0 0 0
1 Nov 123330.30 14959.35 0.00 - 0 0 0
31 Oct 122524.45 14959.35 0.00 - 0 0 0
30 Oct 121989.35 14959.35 0.00 - 0 0 0
29 Oct 122507.85 14959.35 0.00 - 0 0 0
28 Oct 123090.95 14959.35 0.00 - 0 0 0
25 Oct 122751.80 14959.35 0.00 - 0 0 0
24 Oct 124131.20 14959.35 0.00 - 0 0 0
23 Oct 125493.95 14959.35 0.00 - 0 0 0
22 Oct 126407.25 14959.35 - 0 0 0


For Mrf Ltd - strike price 124000 expiring on 28NOV2024

Delta for 124000 CE is 0.28

Historical price for 124000 CE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 785, which was -134.95 lower than the previous day. The implied volatity was 19.92, the open interest changed by 17 which increased total open position to 177


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 919.95, which was -20.90 lower than the previous day. The implied volatity was 20.34, the open interest changed by -20 which decreased total open position to 160


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 940.85, which was -937.35 lower than the previous day. The implied volatity was 18.86, the open interest changed by 38 which increased total open position to 186


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 1878.2, which was 899.90 higher than the previous day. The implied volatity was 20.97, the open interest changed by 112 which increased total open position to 147


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 978.3, which was -1091.70 lower than the previous day. The implied volatity was 22.56, the open interest changed by 30 which increased total open position to 34


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 2070, which was 0.00 lower than the previous day. The implied volatity was 25.83, the open interest changed by 1 which increased total open position to 3


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 2070, which was -12889.35 lower than the previous day. The implied volatity was 22.98, the open interest changed by 2 which increased total open position to 2


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 14959.35, which was 0.00 lower than the previous day. The implied volatity was 2.52, 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 14959.35, which was 0.00 lower than the previous day. The implied volatity was 1.47, 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 14959.35, 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 14959.35, 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 30 Oct MRF was trading at 121989.35. The strike last trading price was 14959.35, 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 14959.35, 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 14959.35, 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 14959.35, 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 24 Oct MRF was trading at 124131.20. The strike last trading price was 14959.35, 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 23 Oct MRF was trading at 125493.95. The strike last trading price was 14959.35, 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 22 Oct MRF was trading at 126407.25. The strike last trading price was 14959.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MRF 28NOV2024 124000 PE
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 3428.6 0.00 0.00 0 16 0
13 Nov 120483.70 3428.6 -20.65 17.16 24 18 76
12 Nov 120924.15 3449.25 679.25 19.42 211 0 61
11 Nov 123045.60 2770 -3993.00 22.57 328 40 61
8 Nov 119354.30 6763 1162.90 38.25 3 0 20
7 Nov 121025.95 5600.1 0.00 0.00 0 0 0
6 Nov 121613.55 5600.1 0.00 0.00 0 9 0
5 Nov 119530.15 5600.1 295.30 30.14 20 9 20
4 Nov 120876.75 5304.8 1304.80 30.83 12 0 3
1 Nov 123330.30 4000 0.00 0.00 0 0 0
31 Oct 122524.45 4000 0.00 - 0 0 0
30 Oct 121989.35 4000 0.00 - 0 0 0
29 Oct 122507.85 4000 0.00 - 0 1 0
28 Oct 123090.95 4000 1692.10 - 1 2 2
25 Oct 122751.80 2307.9 0.00 - 2 0 0
24 Oct 124131.20 2307.9 0.00 - 0 0 0
23 Oct 125493.95 2307.9 0.00 - 0 0 0
22 Oct 126407.25 2307.9 - 0 0 0


For Mrf Ltd - strike price 124000 expiring on 28NOV2024

Delta for 124000 PE is 0.00

Historical price for 124000 PE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 3428.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 3428.6, which was -20.65 lower than the previous day. The implied volatity was 17.16, the open interest changed by 18 which increased total open position to 76


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 3449.25, which was 679.25 higher than the previous day. The implied volatity was 19.42, the open interest changed by 0 which decreased total open position to 61


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 2770, which was -3993.00 lower than the previous day. The implied volatity was 22.57, the open interest changed by 40 which increased total open position to 61


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 6763, which was 1162.90 higher than the previous day. The implied volatity was 38.25, the open interest changed by 0 which decreased total open position to 20


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 5600.1, 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 6 Nov MRF was trading at 121613.55. The strike last trading price was 5600.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 5600.1, which was 295.30 higher than the previous day. The implied volatity was 30.14, the open interest changed by 9 which increased total open position to 20


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 5304.8, which was 1304.80 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 3


On 1 Nov MRF was trading at 123330.30. The strike last trading price was 4000, 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 31 Oct MRF was trading at 122524.45. The strike last trading price was 4000, 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 4000, 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 4000, 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 4000, which was 1692.10 higher 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 2307.9, 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 24 Oct MRF was trading at 124131.20. The strike last trading price was 2307.9, 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 23 Oct MRF was trading at 125493.95. The strike last trading price was 2307.9, 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 22 Oct MRF was trading at 126407.25. The strike last trading price was 2307.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to