`
[--[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 125500 CE
Delta: 0.22
Vega: 70.63
Theta: -66.38
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 699.45 129.45 23.46 8 -1 42
13 Nov 120483.70 570 -449.70 20.41 19 3 42
12 Nov 120924.15 1019.7 -313.65 24.51 6 1 38
11 Nov 123045.60 1333.35 758.35 21.31 204 21 36
8 Nov 119354.30 575 -1050.00 21.53 12 3 14
7 Nov 121025.95 1625 0.00 0.00 0 10 0
6 Nov 121613.55 1625 -915.00 23.56 20 10 11
5 Nov 119530.15 2540 0.00 0.00 0 0 0
4 Nov 120876.75 2540 0.00 0.00 0 0 0
1 Nov 123330.30 2540 0.00 0.00 0 0 0
31 Oct 122524.45 2540 0.00 - 0 0 0
30 Oct 121989.35 2540 0.00 - 0 1 0
29 Oct 122507.85 2540 -13463.90 - 1 0 0
28 Oct 123090.95 16003.9 0.00 - 0 0 0
25 Oct 122751.80 16003.9 0.00 - 0 0 0
24 Oct 124131.20 16003.9 0.00 - 0 0 0
23 Oct 125493.95 16003.9 0.00 - 0 0 0
22 Oct 126407.25 16003.9 0.00 - 0 0 0
21 Oct 128242.95 16003.9 0.00 - 0 0 0
18 Oct 129444.65 16003.9 0.00 - 0 0 0
16 Oct 130493.80 16003.9 15974.30 - 0 0 0
8 Oct 132140.20 29.6 0.00 - 0 0 0
4 Oct 133408.75 29.6 - 0 0 0


For Mrf Ltd - strike price 125500 expiring on 28NOV2024

Delta for 125500 CE is 0.22

Historical price for 125500 CE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 699.45, which was 129.45 higher than the previous day. The implied volatity was 23.46, the open interest changed by -1 which decreased total open position to 42


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 570, which was -449.70 lower than the previous day. The implied volatity was 20.41, the open interest changed by 3 which increased total open position to 42


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 1019.7, which was -313.65 lower than the previous day. The implied volatity was 24.51, the open interest changed by 1 which increased total open position to 38


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 1333.35, which was 758.35 higher than the previous day. The implied volatity was 21.31, the open interest changed by 21 which increased total open position to 36


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 575, which was -1050.00 lower than the previous day. The implied volatity was 21.53, the open interest changed by 3 which increased total open position to 14


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 1625, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 1625, which was -915.00 lower than the previous day. The implied volatity was 23.56, the open interest changed by 10 which increased total open position to 11


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 2540, 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 4 Nov MRF was trading at 120876.75. The strike last trading price was 2540, 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 1 Nov MRF was trading at 123330.30. The strike last trading price was 2540, 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 2540, 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 2540, 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 2540, which was -13463.90 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 16003.9, 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 25 Oct MRF was trading at 122751.80. The strike last trading price was 16003.9, 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 16003.9, 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 16003.9, 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 16003.9, 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 16003.9, 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 16003.9, 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 16003.9, which was 15974.30 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 29.6, 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 29.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MRF 28NOV2024 125500 PE
Delta: -0.78
Vega: 70.13
Theta: -31.02
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 5100 1486.10 23.22 1 0 13
13 Nov 120483.70 3613.9 0.00 0.00 0 -2 0
12 Nov 120924.15 3613.9 79.95 - 9 -4 13
11 Nov 123045.60 3533.95 -4406.90 21.15 24 7 13
8 Nov 119354.30 7940.85 1466.75 39.31 3 0 3
7 Nov 121025.95 6474.1 0.00 0.00 0 0 0
6 Nov 121613.55 6474.1 0.00 0.00 0 0 0
5 Nov 119530.15 6474.1 0.00 0.00 0 3 0
4 Nov 120876.75 6474.1 5393.75 32.56 3 0 0
1 Nov 123330.30 1080.35 0.00 - 0 0 0
31 Oct 122524.45 1080.35 0.00 - 0 0 0
30 Oct 121989.35 1080.35 0.00 - 0 0 0
29 Oct 122507.85 1080.35 0.00 - 0 0 0
28 Oct 123090.95 1080.35 0.00 - 0 0 0
25 Oct 122751.80 1080.35 0.00 - 0 0 0
24 Oct 124131.20 1080.35 0.00 - 0 0 0
23 Oct 125493.95 1080.35 0.00 - 0 0 0
22 Oct 126407.25 1080.35 0.00 - 0 0 0
21 Oct 128242.95 1080.35 0.00 - 0 0 0
18 Oct 129444.65 1080.35 0.00 - 0 0 0
16 Oct 130493.80 1080.35 1080.35 - 0 0 0
8 Oct 132140.20 0 0.00 - 0 0 0
4 Oct 133408.75 0 - 0 0 0


For Mrf Ltd - strike price 125500 expiring on 28NOV2024

Delta for 125500 PE is -0.78

Historical price for 125500 PE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 5100, which was 1486.10 higher than the previous day. The implied volatity was 23.22, the open interest changed by 0 which decreased total open position to 13


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 3613.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 3613.9, which was 79.95 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 13


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 3533.95, which was -4406.90 lower than the previous day. The implied volatity was 21.15, the open interest changed by 7 which increased total open position to 13


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 7940.85, which was 1466.75 higher than the previous day. The implied volatity was 39.31, the open interest changed by 0 which decreased total open position to 3


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 6474.1, 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 6474.1, 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 5 Nov MRF was trading at 119530.15. The strike last trading price was 6474.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 6474.1, which was 5393.75 higher than the previous day. The implied volatity was 32.56, 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 1080.35, 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 1080.35, 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 1080.35, 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 1080.35, 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 1080.35, 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 1080.35, 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 1080.35, 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 1080.35, 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 1080.35, 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 21 Oct MRF was trading at 128242.95. The strike last trading price was 1080.35, 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 18 Oct MRF was trading at 129444.65. The strike last trading price was 1080.35, 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 16 Oct MRF was trading at 130493.80. The strike last trading price was 1080.35, which was 1080.35 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to