`
[--[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 125000 CE
Delta: 0.22
Vega: 69.39
Theta: -57.47
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 585.05 -65.90 20.36 1,196 -81 1,041
13 Nov 120483.70 650.95 -49.50 20.11 1,056 48 1,126
12 Nov 120924.15 700.45 -754.55 19.15 1,671 105 1,170
11 Nov 123045.60 1455 757.15 20.77 7,720 -54 1,067
8 Nov 119354.30 697.85 -1185.60 21.84 3,195 470 1,122
7 Nov 121025.95 1883.45 -16.55 27.34 443 54 649
6 Nov 121613.55 1900 100.00 24.48 869 -83 594
5 Nov 119530.15 1800 -725.00 29.20 712 219 679
4 Nov 120876.75 2525 -675.00 32.66 381 144 456
1 Nov 123330.30 3200 187.70 26.45 25 17 313
31 Oct 122524.45 3012.3 -74.80 - 240 97 293
30 Oct 121989.35 3087.1 87.10 - 146 63 196
29 Oct 122507.85 3000 -300.00 - 122 36 133
28 Oct 123090.95 3300 -201.05 - 74 52 97
25 Oct 122751.80 3501.05 -1087.90 - 40 18 45
24 Oct 124131.20 4588.95 -9648.95 - 31 27 27
23 Oct 125493.95 14237.9 0.00 - 0 0 0
22 Oct 126407.25 14237.9 0.00 - 0 0 0
21 Oct 128242.95 14237.9 0.00 - 0 0 0
18 Oct 129444.65 14237.9 0.00 - 0 0 0
16 Oct 130493.80 14237.9 0.00 - 0 0 0
8 Oct 132140.20 14237.9 0.00 - 0 0 0
4 Oct 133408.75 14237.9 - 0 0 0


For Mrf Ltd - strike price 125000 expiring on 28NOV2024

Delta for 125000 CE is 0.22

Historical price for 125000 CE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 585.05, which was -65.90 lower than the previous day. The implied volatity was 20.36, the open interest changed by -81 which decreased total open position to 1041


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 650.95, which was -49.50 lower than the previous day. The implied volatity was 20.11, the open interest changed by 48 which increased total open position to 1126


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 700.45, which was -754.55 lower than the previous day. The implied volatity was 19.15, the open interest changed by 105 which increased total open position to 1170


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 1455, which was 757.15 higher than the previous day. The implied volatity was 20.77, the open interest changed by -54 which decreased total open position to 1067


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 697.85, which was -1185.60 lower than the previous day. The implied volatity was 21.84, the open interest changed by 470 which increased total open position to 1122


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 1883.45, which was -16.55 lower than the previous day. The implied volatity was 27.34, the open interest changed by 54 which increased total open position to 649


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 1900, which was 100.00 higher than the previous day. The implied volatity was 24.48, the open interest changed by -83 which decreased total open position to 594


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 1800, which was -725.00 lower than the previous day. The implied volatity was 29.20, the open interest changed by 219 which increased total open position to 679


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 2525, which was -675.00 lower than the previous day. The implied volatity was 32.66, the open interest changed by 144 which increased total open position to 456


On 1 Nov MRF was trading at 123330.30. The strike last trading price was 3200, which was 187.70 higher than the previous day. The implied volatity was 26.45, the open interest changed by 17 which increased total open position to 313


On 31 Oct MRF was trading at 122524.45. The strike last trading price was 3012.3, which was -74.80 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 3087.1, which was 87.10 higher 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 3000, which was -300.00 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 3300, which was -201.05 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 3501.05, which was -1087.90 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 4588.95, which was -9648.95 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 14237.9, 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 14237.9, 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 21 Oct MRF was trading at 128242.95. The strike last trading price was 14237.9, 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 18 Oct MRF was trading at 129444.65. The strike last trading price was 14237.9, 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 16 Oct MRF was trading at 130493.80. The strike last trading price was 14237.9, 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 8 Oct MRF was trading at 132140.20. The strike last trading price was 14237.9, 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 4 Oct MRF was trading at 133408.75. The strike last trading price was 14237.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MRF 28NOV2024 125000 PE
Delta: -0.77
Vega: 71.57
Theta: -28.02
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 4580 -170.00 21.42 16 -13 261
13 Nov 120483.70 4750 550.10 24.34 13 -4 275
12 Nov 120924.15 4199.9 809.90 19.72 334 46 286
11 Nov 123045.60 3390 -2710.00 22.89 750 11 247
8 Nov 119354.30 6100 748.25 24.08 138 -27 236
7 Nov 121025.95 5351.75 501.80 30.40 55 3 262
6 Nov 121613.55 4849.95 -1749.95 29.17 104 30 261
5 Nov 119530.15 6599.9 399.90 33.11 52 -6 231
4 Nov 120876.75 6200 1388.60 33.03 78 46 233
1 Nov 123330.30 4811.4 293.35 33.25 22 21 187
31 Oct 122524.45 4518.05 -481.95 - 56 35 164
30 Oct 121989.35 5000 77.05 - 62 12 129
29 Oct 122507.85 4922.95 291.45 - 94 21 127
28 Oct 123090.95 4631.5 181.50 - 23 39 106
25 Oct 122751.80 4450 450.00 - 44 5 67
24 Oct 124131.20 4000 530.15 - 34 24 60
23 Oct 125493.95 3469.85 469.85 - 22 6 36
22 Oct 126407.25 3000 1100.00 - 9 5 28
21 Oct 128242.95 1900 101.00 - 15 8 22
18 Oct 129444.65 1799 0.00 - 1 0 13
16 Oct 130493.80 1799 99.00 - 11 7 10
8 Oct 132140.20 1700 100.00 - 1 0 2
4 Oct 133408.75 1600 - 2 1 1


For Mrf Ltd - strike price 125000 expiring on 28NOV2024

Delta for 125000 PE is -0.77

Historical price for 125000 PE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 4580, which was -170.00 lower than the previous day. The implied volatity was 21.42, the open interest changed by -13 which decreased total open position to 261


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 4750, which was 550.10 higher than the previous day. The implied volatity was 24.34, the open interest changed by -4 which decreased total open position to 275


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 4199.9, which was 809.90 higher than the previous day. The implied volatity was 19.72, the open interest changed by 46 which increased total open position to 286


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 3390, which was -2710.00 lower than the previous day. The implied volatity was 22.89, the open interest changed by 11 which increased total open position to 247


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 6100, which was 748.25 higher than the previous day. The implied volatity was 24.08, the open interest changed by -27 which decreased total open position to 236


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 5351.75, which was 501.80 higher than the previous day. The implied volatity was 30.40, the open interest changed by 3 which increased total open position to 262


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 4849.95, which was -1749.95 lower than the previous day. The implied volatity was 29.17, the open interest changed by 30 which increased total open position to 261


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 6599.9, which was 399.90 higher than the previous day. The implied volatity was 33.11, the open interest changed by -6 which decreased total open position to 231


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 6200, which was 1388.60 higher than the previous day. The implied volatity was 33.03, the open interest changed by 46 which increased total open position to 233


On 1 Nov MRF was trading at 123330.30. The strike last trading price was 4811.4, which was 293.35 higher than the previous day. The implied volatity was 33.25, the open interest changed by 21 which increased total open position to 187


On 31 Oct MRF was trading at 122524.45. The strike last trading price was 4518.05, which was -481.95 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 5000, which was 77.05 higher 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 4922.95, which was 291.45 higher 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 4631.5, which was 181.50 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 4450, which was 450.00 higher 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 4000, which was 530.15 higher 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 3469.85, which was 469.85 higher 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 3000, which was 1100.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct MRF was trading at 128242.95. The strike last trading price was 1900, which was 101.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct MRF was trading at 129444.65. The strike last trading price was 1799, 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 16 Oct MRF was trading at 130493.80. The strike last trading price was 1799, which was 99.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct MRF was trading at 132140.20. The strike last trading price was 1700, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct MRF was trading at 133408.75. The strike last trading price was 1600, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to