`
[--[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 127000 CE
Delta: 0.13
Vega: 48.94
Theta: -40.74
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 305.5 -64.50 20.97 94 4 99
13 Nov 120483.70 370 -20.40 21.10 69 -17 97
12 Nov 120924.15 390.4 -460.10 19.99 172 -11 121
11 Nov 123045.60 850.5 399.70 20.82 376 76 132
8 Nov 119354.30 450.8 -848.20 22.84 233 37 57
7 Nov 121025.95 1299 -1.00 27.34 30 11 14
6 Nov 121613.55 1300 -11538.80 24.84 3 1 1
5 Nov 119530.15 12838.8 0.00 4.51 0 0 0
4 Nov 120876.75 12838.8 0.00 3.92 0 0 0
1 Nov 123330.30 12838.8 0.00 1.79 0 0 0
31 Oct 122524.45 12838.8 0.00 - 0 0 0
30 Oct 121989.35 12838.8 0.00 - 0 0 0
29 Oct 122507.85 12838.8 0.00 - 0 0 0
28 Oct 123090.95 12838.8 0.00 - 0 0 0
25 Oct 122751.80 12838.8 0.00 - 0 0 0
24 Oct 124131.20 12838.8 0.00 - 0 0 0
23 Oct 125493.95 12838.8 0.00 - 0 0 0
22 Oct 126407.25 12838.8 0.00 - 0 0 0
21 Oct 128242.95 12838.8 0.00 - 0 0 0
18 Oct 129444.65 12838.8 0.00 - 0 0 0
16 Oct 130493.80 12838.8 0.00 - 0 0 0
10 Oct 132214.45 12838.8 0.00 - 0 0 0
9 Oct 132583.30 12838.8 0.00 - 0 0 0
8 Oct 132140.20 12838.8 0.00 - 0 0 0
4 Oct 133408.75 12838.8 0.00 - 0 0 0
3 Oct 136104.34 12838.8 - 0 0 0


For Mrf Ltd - strike price 127000 expiring on 28NOV2024

Delta for 127000 CE is 0.13

Historical price for 127000 CE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 305.5, which was -64.50 lower than the previous day. The implied volatity was 20.97, the open interest changed by 4 which increased total open position to 99


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 370, which was -20.40 lower than the previous day. The implied volatity was 21.10, the open interest changed by -17 which decreased total open position to 97


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 390.4, which was -460.10 lower than the previous day. The implied volatity was 19.99, the open interest changed by -11 which decreased total open position to 121


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 850.5, which was 399.70 higher than the previous day. The implied volatity was 20.82, the open interest changed by 76 which increased total open position to 132


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 450.8, which was -848.20 lower than the previous day. The implied volatity was 22.84, the open interest changed by 37 which increased total open position to 57


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 1299, which was -1.00 lower than the previous day. The implied volatity was 27.34, the open interest changed by 11 which increased total open position to 14


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 1300, which was -11538.80 lower than the previous day. The implied volatity was 24.84, the open interest changed by 1 which increased total open position to 1


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 12838.8, which was 0.00 lower than the previous day. The implied volatity was 4.51, 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 12838.8, which was 0.00 lower than the previous day. The implied volatity was 3.92, 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 12838.8, which was 0.00 lower than the previous day. The implied volatity was 1.79, 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 12838.8, 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 12838.8, 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 12838.8, 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 12838.8, 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 12838.8, 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 12838.8, 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 12838.8, 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 12838.8, 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 12838.8, 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 12838.8, 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 12838.8, 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 10 Oct MRF was trading at 132214.45. The strike last trading price was 12838.8, 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 9 Oct MRF was trading at 132583.30. The strike last trading price was 12838.8, 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 12838.8, 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 12838.8, 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 3 Oct MRF was trading at 136104.34. The strike last trading price was 12838.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MRF 28NOV2024 127000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 5401.9 2.00 - 19 -6 48
13 Nov 120483.70 5399.9 0.00 0.00 0 9 0
12 Nov 120924.15 5399.9 994.00 - 15 7 52
11 Nov 123045.60 4405.9 -4737.05 18.98 32 24 44
8 Nov 119354.30 9142.95 2442.95 40.91 2 0 20
7 Nov 121025.95 6700 0.00 0.00 0 -1 0
6 Nov 121613.55 6700 434.20 34.05 2 -1 20
5 Nov 119530.15 6265.8 0.00 0.00 0 0 0
4 Nov 120876.75 6265.8 0.00 0.00 0 0 0
1 Nov 123330.30 6265.8 0.00 0.00 0 0 0
31 Oct 122524.45 6265.8 -256.50 - 3 0 21
30 Oct 121989.35 6522.3 0.00 - 0 19 0
29 Oct 122507.85 6522.3 5522.30 - 21 19 21
28 Oct 123090.95 1000 0.00 - 0 0 0
25 Oct 122751.80 1000 0.00 - 0 0 0
24 Oct 124131.20 1000 0.00 - 0 0 0
23 Oct 125493.95 1000 0.00 - 0 0 2
22 Oct 126407.25 1000 0.00 - 0 0 2
21 Oct 128242.95 1000 0.00 - 0 0 2
18 Oct 129444.65 1000 0.00 - 0 0 0
16 Oct 130493.80 1000 0.00 - 0 0 2
10 Oct 132214.45 1000 0.00 - 0 0 2
9 Oct 132583.30 1000 0.00 - 0 0 2
8 Oct 132140.20 1000 0.00 - 0 0 2
4 Oct 133408.75 1000 0.00 - 0 1 0
3 Oct 136104.34 1000 - 1 0 1


For Mrf Ltd - strike price 127000 expiring on 28NOV2024

Delta for 127000 PE is -

Historical price for 127000 PE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 5401.9, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 48


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 5399.9, 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 12 Nov MRF was trading at 120924.15. The strike last trading price was 5399.9, which was 994.00 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 52


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 4405.9, which was -4737.05 lower than the previous day. The implied volatity was 18.98, the open interest changed by 24 which increased total open position to 44


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 9142.95, which was 2442.95 higher than the previous day. The implied volatity was 40.91, 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 6700, 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 6700, which was 434.20 higher than the previous day. The implied volatity was 34.05, the open interest changed by -1 which decreased total open position to 20


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 6265.8, 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 6265.8, 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 6265.8, 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 6265.8, which was -256.50 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 6522.3, 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 6522.3, which was 5522.30 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 1000, 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 1000, 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 1000, 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 1000, 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 1000, 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 1000, 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 1000, 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 1000, 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 10 Oct MRF was trading at 132214.45. The strike last trading price was 1000, 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 9 Oct MRF was trading at 132583.30. The strike last trading price was 1000, 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 1000, 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 1000, 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 3 Oct MRF was trading at 136104.34. The strike last trading price was 1000, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to