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 | 6115.55 | 115.55 | - | 20 | 0 | 270 | |||
| 4 Jul | 128517.85 | 6000 | - | 35 | 10 | 270 | ||||
| 3 Jul | 128927.90 | 6100 | - | 10 | 5 | 260 | ||||
| 2 Jul | 128687.10 | 6200 | - | 30 | -5 | 255 | ||||
| 1 Jul | 129667.95 | 6700 | - | 70 | 10 | 260 | ||||
| 28 Jun | 129459.15 | 6950 | - | 700 | 35 | 250 | ||||
| 27 Jun | 125211.00 | 4090.85 | - | 275 | 145 | 215 | ||||
| 26 Jun | 125927.45 | 4500 | - | 10 | 5 | 65 | ||||
| 25 Jun | 126954.85 | 4386.95 | - | 5 | 0 | 60 | ||||
| 24 Jun | 125245.30 | 4200.05 | - | 50 | 25 | 45 | ||||
| 21 Jun | 125289.30 | 5199.40 | - | 10 | 5 | 15 | ||||
| 20 Jun | 126301.15 | 4891.00 | - | 0 | 5 | 0 | ||||
| 19 Jun | 124948.75 | 4891.00 | - | 5 | 5 | 5 | ||||
| 18 Jun | 125848.20 | 10584.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 126077.45 | 10584.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 127280.45 | 10584.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 127280.45 | 10584.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 127959.70 | 10584.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 127959.70 | 10584.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 126970.40 | 10584.00 | - | 0 | 0 | 0 | ||||
| 31 May | 125431.50 | 10584.00 | - | 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 125000 expiring on 25JUL2024
Delta for 125000 CE is -
Historical price for 125000 CE is as follows
On 5 Jul MRF was trading at 128951.05. The strike last trading price was 6115.55, which was 115.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 4 Jul MRF was trading at 128517.85. The strike last trading price was 6000, which was lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 270
On 3 Jul MRF was trading at 128927.90. The strike last trading price was 6100, which was lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 260
On 2 Jul MRF was trading at 128687.10. The strike last trading price was 6200, which was lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 255
On 1 Jul MRF was trading at 129667.95. The strike last trading price was 6700, which was lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 260
On 28 Jun MRF was trading at 129459.15. The strike last trading price was 6950, which was lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 250
On 27 Jun MRF was trading at 125211.00. The strike last trading price was 4090.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 145 which increased total open position to 215
On 26 Jun MRF was trading at 125927.45. The strike last trading price was 4500, which was lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 65
On 25 Jun MRF was trading at 126954.85. The strike last trading price was 4386.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 24 Jun MRF was trading at 125245.30. The strike last trading price was 4200.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 45
On 21 Jun MRF was trading at 125289.30. The strike last trading price was 5199.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 15
On 20 Jun MRF was trading at 126301.15. The strike last trading price was 4891.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 19 Jun MRF was trading at 124948.75. The strike last trading price was 4891.00, 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 18 Jun MRF was trading at 125848.20. The strike last trading price was 10584.00, 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 12 Jun MRF was trading at 126077.45. The strike last trading price was 10584.00, 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 10 Jun MRF was trading at 127280.45. The strike last trading price was 10584.00, 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 7 Jun MRF was trading at 127280.45. The strike last trading price was 10584.00, 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 6 Jun MRF was trading at 127959.70. The strike last trading price was 10584.00, 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 5 Jun MRF was trading at 127959.70. The strike last trading price was 10584.00, 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 3 Jun MRF was trading at 126970.40. The strike last trading price was 10584.00, 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 31 May MRF was trading at 125431.50. The strike last trading price was 10584.00, 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 | 1316.95 | -133.10 | - | 645 | 125 | 2,290 |
| 4 Jul | 128517.85 | 1450.05 | - | 385 | 120 | 2,165 | |
| 3 Jul | 128927.90 | 1550 | - | 645 | 130 | 2,045 | |
| 2 Jul | 128687.10 | 1720 | - | 565 | 75 | 1,920 | |
| 1 Jul | 129667.95 | 1420 | - | 1,240 | 160 | 1,845 | |
| 28 Jun | 129459.15 | 1650 | - | 3,440 | 1,070 | 1,685 | |
| 27 Jun | 125211.00 | 2750 | - | 510 | 310 | 615 | |
| 26 Jun | 125927.45 | 2600 | - | 205 | 130 | 300 | |
| 25 Jun | 126954.85 | 2500 | - | 180 | 30 | 170 | |
| 24 Jun | 125245.30 | 3200 | - | 115 | 75 | 120 | |
| 21 Jun | 125289.30 | 3100.00 | - | 25 | 15 | 45 | |
| 20 Jun | 126301.15 | 2900.00 | - | 30 | 20 | 25 | |
| 19 Jun | 124948.75 | 2921.10 | - | 10 | 0 | 5 | |
| 18 Jun | 125848.20 | 4400.00 | - | 0 | 0 | 0 | |
| 12 Jun | 126077.45 | 4400.00 | - | 5 | 0 | 5 | |
| 10 Jun | 127280.45 | 5732.00 | - | 0 | 0 | 5 | |
| 7 Jun | 127280.45 | 5732.00 | - | 0 | 5 | 5 | |
| 6 Jun | 127959.70 | 5732.00 | - | 0 | 5 | 5 | |
| 5 Jun | 127959.70 | 5732.00 | - | 0 | 5 | 5 | |
| 3 Jun | 126970.40 | 5732.00 | - | 0 | 0 | 5 | |
| 31 May | 125431.50 | 5732.00 | - | 0 | 5 | 5 | |
| 27 May | 130953.75 | 5732.00 | - | 0 | 0 | 5 | |
| 24 May | 131039.55 | 5732.00 | - | 0 | 0 | 5 | |
| 23 May | 129481.25 | 5732.00 | - | 0 | 0 | 5 | |
| 22 May | 129481.25 | 5732.00 | - | 0 | 0 | 5 | |
| 21 May | 129620.75 | 5732.00 | - | 0 | 0 | 5 | |
| 18 May | 129084.15 | 5732.00 | - | 0 | 0 | 5 | |
| 14 May | 128881.90 | 5732.00 | - | 0 | 0 | 5 | |
| 13 May | 128881.90 | 5732.00 | - | 0 | 0 | 5 | |
For MRF LTD - strike price 125000 expiring on 25JUL2024
Delta for 125000 PE is -
Historical price for 125000 PE is as follows
On 5 Jul MRF was trading at 128951.05. The strike last trading price was 1316.95, which was -133.10 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2290
On 4 Jul MRF was trading at 128517.85. The strike last trading price was 1450.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 2165
On 3 Jul MRF was trading at 128927.90. The strike last trading price was 1550, which was lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 2045
On 2 Jul MRF was trading at 128687.10. The strike last trading price was 1720, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1920
On 1 Jul MRF was trading at 129667.95. The strike last trading price was 1420, which was lower than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 1845
On 28 Jun MRF was trading at 129459.15. The strike last trading price was 1650, which was lower than the previous day. The implied volatity was -, the open interest changed by 1070 which increased total open position to 1685
On 27 Jun MRF was trading at 125211.00. The strike last trading price was 2750, which was lower than the previous day. The implied volatity was -, the open interest changed by 310 which increased total open position to 615
On 26 Jun MRF was trading at 125927.45. The strike last trading price was 2600, which was lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 300
On 25 Jun MRF was trading at 126954.85. The strike last trading price was 2500, 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 24 Jun MRF was trading at 125245.30. The strike last trading price was 3200, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 120
On 21 Jun MRF was trading at 125289.30. The strike last trading price was 3100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 45
On 20 Jun MRF was trading at 126301.15. The strike last trading price was 2900.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 25
On 19 Jun MRF was trading at 124948.75. The strike last trading price was 2921.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Jun MRF was trading at 125848.20. The strike last trading price was 4400.00, 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 12 Jun MRF was trading at 126077.45. The strike last trading price was 4400.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Jun MRF was trading at 127280.45. The strike last trading price was 5732.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Jun MRF was trading at 127280.45. The strike last trading price was 5732.00, 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 6 Jun MRF was trading at 127959.70. The strike last trading price was 5732.00, 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 5 Jun MRF was trading at 127959.70. The strike last trading price was 5732.00, 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 3 Jun MRF was trading at 126970.40. The strike last trading price was 5732.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 31 May MRF was trading at 125431.50. The strike last trading price was 5732.00, 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 27 May MRF was trading at 130953.75. The strike last trading price was 5732.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 May MRF was trading at 131039.55. The strike last trading price was 5732.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 May MRF was trading at 129481.25. The strike last trading price was 5732.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 22 May MRF was trading at 129481.25. The strike last trading price was 5732.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 May MRF was trading at 129620.75. The strike last trading price was 5732.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 May MRF was trading at 129084.15. The strike last trading price was 5732.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 May MRF was trading at 128881.90. The strike last trading price was 5732.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 May MRF was trading at 128881.90. The strike last trading price was 5732.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5