`
[--[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 126000 CE
Delta: 0.16
Vega: 57.62
Theta: -46.70
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 396 -66.90 20.17 55 -22 79
13 Nov 120483.70 462.9 -94.15 20.15 68 7 101
12 Nov 120924.15 557.05 -674.00 20.03 122 -17 93
11 Nov 123045.60 1231.05 631.10 21.93 561 50 110
8 Nov 119354.30 599.95 -900.05 22.88 116 32 60
7 Nov 121025.95 1500 0.00 0.00 0 -1 0
6 Nov 121613.55 1500 -64.40 23.87 8 -2 27
5 Nov 119530.15 1564.4 -1135.60 29.63 24 10 26
4 Nov 120876.75 2700 0.00 0.00 0 0 0
1 Nov 123330.30 2700 -701.00 25.91 1 0 16
31 Oct 122524.45 3401 0.00 - 0 0 0
30 Oct 121989.35 3401 0.00 - 0 0 0
29 Oct 122507.85 3401 0.00 - 0 4 0
28 Oct 123090.95 3401 201.00 - 4 2 15
25 Oct 122751.80 3200 -805.05 - 2 1 13
24 Oct 124131.20 4005.05 -524.50 - 4 1 11
23 Oct 125493.95 4529.55 -188.80 - 9 5 10
22 Oct 126407.25 4718.35 -8812.40 - 6 2 2
21 Oct 128242.95 13530.75 0.00 - 0 0 0
18 Oct 129444.65 13530.75 0.00 - 0 0 0
16 Oct 130493.80 13530.75 0.00 - 0 0 0
8 Oct 132140.20 13530.75 0.00 - 0 0 0
4 Oct 133408.75 13530.75 - 0 0 0


For Mrf Ltd - strike price 126000 expiring on 28NOV2024

Delta for 126000 CE is 0.16

Historical price for 126000 CE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 396, which was -66.90 lower than the previous day. The implied volatity was 20.17, the open interest changed by -22 which decreased total open position to 79


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 462.9, which was -94.15 lower than the previous day. The implied volatity was 20.15, the open interest changed by 7 which increased total open position to 101


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 557.05, which was -674.00 lower than the previous day. The implied volatity was 20.03, the open interest changed by -17 which decreased total open position to 93


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 1231.05, which was 631.10 higher than the previous day. The implied volatity was 21.93, the open interest changed by 50 which increased total open position to 110


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 599.95, which was -900.05 lower than the previous day. The implied volatity was 22.88, the open interest changed by 32 which increased total open position to 60


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 1500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 1500, which was -64.40 lower than the previous day. The implied volatity was 23.87, the open interest changed by -2 which decreased total open position to 27


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 1564.4, which was -1135.60 lower than the previous day. The implied volatity was 29.63, the open interest changed by 10 which increased total open position to 26


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 2700, 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 2700, which was -701.00 lower than the previous day. The implied volatity was 25.91, the open interest changed by 0 which decreased total open position to 16


On 31 Oct MRF was trading at 122524.45. The strike last trading price was 3401, 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 3401, 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 3401, 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 3401, which was 201.00 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 3200, which was -805.05 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 4005.05, which was -524.50 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 4529.55, which was -188.80 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 4718.35, which was -8812.40 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 13530.75, 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 13530.75, 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 13530.75, 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 13530.75, 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 13530.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MRF 28NOV2024 126000 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 5400 0.00 0.00 0 -2 0
13 Nov 120483.70 5400 500.00 22.76 2 -1 17
12 Nov 120924.15 4900 1086.25 18.49 9 3 18
11 Nov 123045.60 3813.75 -4706.85 20.55 32 13 16
8 Nov 119354.30 8520.6 2634.10 41.98 3 0 1
7 Nov 121025.95 5886.5 -466.90 29.15 1 0 2
6 Nov 121613.55 6353.4 3510.05 36.76 2 0 0
5 Nov 119530.15 2843.35 0.00 - 0 0 0
4 Nov 120876.75 2843.35 0.00 - 0 0 0
1 Nov 123330.30 2843.35 0.00 - 0 0 0
31 Oct 122524.45 2843.35 0.00 - 0 0 0
30 Oct 121989.35 2843.35 0.00 - 0 0 0
29 Oct 122507.85 2843.35 0.00 - 0 0 0
28 Oct 123090.95 2843.35 0.00 - 0 0 0
25 Oct 122751.80 2843.35 0.00 - 0 0 0
24 Oct 124131.20 2843.35 0.00 - 0 0 0
23 Oct 125493.95 2843.35 0.00 - 0 0 0
22 Oct 126407.25 2843.35 0.00 - 0 0 0
21 Oct 128242.95 2843.35 0.00 - 0 0 0
18 Oct 129444.65 2843.35 0.00 - 0 0 0
16 Oct 130493.80 2843.35 0.00 - 0 0 0
8 Oct 132140.20 2843.35 0.00 - 0 0 0
4 Oct 133408.75 2843.35 - 0 0 0


For Mrf Ltd - strike price 126000 expiring on 28NOV2024

Delta for 126000 PE is 0.00

Historical price for 126000 PE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 5400, 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 13 Nov MRF was trading at 120483.70. The strike last trading price was 5400, which was 500.00 higher than the previous day. The implied volatity was 22.76, the open interest changed by -1 which decreased total open position to 17


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 4900, which was 1086.25 higher than the previous day. The implied volatity was 18.49, the open interest changed by 3 which increased total open position to 18


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 3813.75, which was -4706.85 lower than the previous day. The implied volatity was 20.55, the open interest changed by 13 which increased total open position to 16


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 8520.6, which was 2634.10 higher than the previous day. The implied volatity was 41.98, the open interest changed by 0 which decreased total open position to 1


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 5886.5, which was -466.90 lower than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 2


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 6353.4, which was 3510.05 higher than the previous day. The implied volatity was 36.76, 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 2843.35, 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 4 Nov MRF was trading at 120876.75. The strike last trading price was 2843.35, 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 1 Nov MRF was trading at 123330.30. The strike last trading price was 2843.35, 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 2843.35, 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 2843.35, 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 2843.35, 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 2843.35, 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 2843.35, 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 2843.35, 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 2843.35, 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 2843.35, 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 2843.35, 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 2843.35, 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 2843.35, 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 8 Oct MRF was trading at 132140.20. The strike last trading price was 2843.35, 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 4 Oct MRF was trading at 133408.75. The strike last trading price was 2843.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to