MRF
Mrf Ltd
Historical option data for MRF
21 Nov 2024 04:11 PM IST
| MRF 28NOV2024 127500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 39.44
Theta: -62.96
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 123509.90 | 264.9 | 0.70 | 20.60 | 23 | 5 | 28 | |||
| 20 Nov | 122950.60 | 264.2 | 0.00 | 20.03 | 19 | 4 | 21 | |||
| 19 Nov | 122950.60 | 264.2 | 77.30 | 20.03 | 19 | 2 | 21 | |||
|
|
||||||||||
| 18 Nov | 120861.10 | 186.9 | -107.50 | 22.40 | 15 | 0 | 19 | |||
| 14 Nov | 120551.75 | 294.4 | -27.30 | 19.63 | 68 | -25 | 17 | |||
| 13 Nov | 120483.70 | 321.7 | -14.30 | 21.36 | 9 | -1 | 43 | |||
| 12 Nov | 120924.15 | 336 | -528.95 | 20.19 | 52 | 9 | 43 | |||
| 11 Nov | 123045.60 | 864.95 | 464.95 | 22.39 | 193 | 30 | 34 | |||
| 8 Nov | 119354.30 | 400 | -1110.00 | 23.01 | 5 | 3 | 4 | |||
| 7 Nov | 121025.95 | 1510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 121613.55 | 1510 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 119530.15 | 1510 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Nov | 120876.75 | 1510 | -12871.70 | 30.16 | 1 | 0 | 0 | |||
| 1 Nov | 123330.30 | 14381.7 | 0.00 | 2.11 | 0 | 0 | 0 | |||
| 31 Oct | 122524.45 | 14381.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 121989.35 | 14381.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 122507.85 | 14381.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 123090.95 | 14381.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 122751.80 | 14381.7 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 124131.20 | 14381.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 125493.95 | 14381.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 126407.25 | 14381.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 128242.95 | 14381.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 129444.65 | 14381.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 130493.80 | 14381.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 132214.45 | 14381.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 132583.30 | 14381.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 132140.20 | 14381.7 | 14381.70 | - | 0 | 0 | 0 | |||
| 4 Oct | 133408.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 136104.34 | 0 | - | 0 | 0 | 0 | ||||
For Mrf Ltd - strike price 127500 expiring on 28NOV2024
Delta for 127500 CE is 0.15
Historical price for 127500 CE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 264.9, which was 0.70 higher than the previous day. The implied volatity was 20.60, the open interest changed by 5 which increased total open position to 28
On 20 Nov MRF was trading at 122950.60. The strike last trading price was 264.2, which was 0.00 lower than the previous day. The implied volatity was 20.03, the open interest changed by 4 which increased total open position to 21
On 19 Nov MRF was trading at 122950.60. The strike last trading price was 264.2, which was 77.30 higher than the previous day. The implied volatity was 20.03, the open interest changed by 2 which increased total open position to 21
On 18 Nov MRF was trading at 120861.10. The strike last trading price was 186.9, which was -107.50 lower than the previous day. The implied volatity was 22.40, the open interest changed by 0 which decreased total open position to 19
On 14 Nov MRF was trading at 120551.75. The strike last trading price was 294.4, which was -27.30 lower than the previous day. The implied volatity was 19.63, the open interest changed by -25 which decreased total open position to 17
On 13 Nov MRF was trading at 120483.70. The strike last trading price was 321.7, which was -14.30 lower than the previous day. The implied volatity was 21.36, the open interest changed by -1 which decreased total open position to 43
On 12 Nov MRF was trading at 120924.15. The strike last trading price was 336, which was -528.95 lower than the previous day. The implied volatity was 20.19, the open interest changed by 9 which increased total open position to 43
On 11 Nov MRF was trading at 123045.60. The strike last trading price was 864.95, which was 464.95 higher than the previous day. The implied volatity was 22.39, the open interest changed by 30 which increased total open position to 34
On 8 Nov MRF was trading at 119354.30. The strike last trading price was 400, which was -1110.00 lower than the previous day. The implied volatity was 23.01, the open interest changed by 3 which increased total open position to 4
On 7 Nov MRF was trading at 121025.95. The strike last trading price was 1510, 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 1510, 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 1510, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov MRF was trading at 120876.75. The strike last trading price was 1510, which was -12871.70 lower than the previous day. The implied volatity was 30.16, 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 14381.7, which was 0.00 lower than the previous day. The implied volatity was 2.11, 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 14381.7, 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 14381.7, 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 14381.7, 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 14381.7, 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 14381.7, 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 14381.7, 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 14381.7, 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 14381.7, 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 14381.7, 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 14381.7, 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 14381.7, 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 14381.7, 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 14381.7, 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 14381.7, which was 14381.70 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 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 3 Oct MRF was trading at 136104.34. 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
| MRF 28NOV2024 127500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 123509.90 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 122950.60 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 122950.60 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 120861.10 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 120551.75 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 120483.70 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 120924.15 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 123045.60 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 119354.30 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 121025.95 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 121613.55 | 1433.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 119530.15 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 120876.75 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 123330.30 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 122524.45 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 121989.35 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 122507.85 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 123090.95 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 122751.80 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 124131.20 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 125493.95 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 126407.25 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 128242.95 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 129444.65 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 130493.80 | 1433.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 132214.45 | 1433.1 | 1433.10 | - | 0 | 0 | 0 |
| 9 Oct | 132583.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 132140.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 133408.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 136104.34 | 0 | - | 0 | 0 | 0 | |
For Mrf Ltd - strike price 127500 expiring on 28NOV2024
Delta for 127500 PE is -
Historical price for 127500 PE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 1433.1, 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 20 Nov MRF was trading at 122950.60. The strike last trading price was 1433.1, 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 19 Nov MRF was trading at 122950.60. The strike last trading price was 1433.1, 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 18 Nov MRF was trading at 120861.10. The strike last trading price was 1433.1, 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 14 Nov MRF was trading at 120551.75. The strike last trading price was 1433.1, 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 13 Nov MRF was trading at 120483.70. The strike last trading price was 1433.1, 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 12 Nov MRF was trading at 120924.15. The strike last trading price was 1433.1, 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 11 Nov MRF was trading at 123045.60. The strike last trading price was 1433.1, 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 8 Nov MRF was trading at 119354.30. The strike last trading price was 1433.1, 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 7 Nov MRF was trading at 121025.95. The strike last trading price was 1433.1, 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 6 Nov MRF was trading at 121613.55. The strike last trading price was 1433.1, 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 1433.1, 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 1433.1, 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 1433.1, 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 1433.1, 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 1433.1, 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 1433.1, 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 1433.1, 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 1433.1, 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 1433.1, 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 1433.1, 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 1433.1, 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 1433.1, 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 1433.1, 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 1433.1, 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 1433.1, which was 1433.10 higher 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 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 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 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
