`
[--[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 129000 CE
Delta: 0.08
Vega: 35.89
Theta: -32.10
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 199.95 -7.55 22.96 57 0 244
13 Nov 120483.70 207.5 -13.55 22.05 232 117 244
12 Nov 120924.15 221.05 -289.20 21.00 162 94 135
11 Nov 123045.60 510.25 194.25 21.58 235 13 41
8 Nov 119354.30 316 -573.85 24.32 33 19 23
7 Nov 121025.95 889.85 0.00 0.00 0 0 0
6 Nov 121613.55 889.85 0.00 0.00 0 3 0
5 Nov 119530.15 889.85 -3010.15 29.30 6 3 4
4 Nov 120876.75 3900 0.00 0.00 0 0 0
1 Nov 123330.30 3900 0.00 0.00 0 0 0
31 Oct 122524.45 3900 0.00 - 0 0 0
30 Oct 121989.35 3900 0.00 - 0 0 0
29 Oct 122507.85 3900 0.00 - 0 0 0
28 Oct 123090.95 3900 0.00 - 0 0 1
25 Oct 122751.80 3900 0.00 - 0 0 1
24 Oct 124131.20 3900 0.00 - 0 0 1
23 Oct 125493.95 3900 0.00 - 0 1 0
22 Oct 126407.25 3900 -7628.20 - 1 0 0
21 Oct 128242.95 11528.2 0.00 - 0 0 0
18 Oct 129444.65 11528.2 0.00 - 0 0 0
16 Oct 130493.80 11528.2 0.00 - 0 0 0
10 Oct 132214.45 11528.2 0.00 - 0 0 0
9 Oct 132583.30 11528.2 0.00 - 0 0 0
8 Oct 132140.20 11528.2 0.00 - 0 0 0
4 Oct 133408.75 11528.2 0.00 - 0 0 0
3 Oct 136104.34 11528.2 11528.20 - 0 0 0
9 Sept 133979.30 0 - 0 0 0


For Mrf Ltd - strike price 129000 expiring on 28NOV2024

Delta for 129000 CE is 0.08

Historical price for 129000 CE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 199.95, which was -7.55 lower than the previous day. The implied volatity was 22.96, the open interest changed by 0 which decreased total open position to 244


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 207.5, which was -13.55 lower than the previous day. The implied volatity was 22.05, the open interest changed by 117 which increased total open position to 244


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 221.05, which was -289.20 lower than the previous day. The implied volatity was 21.00, the open interest changed by 94 which increased total open position to 135


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 510.25, which was 194.25 higher than the previous day. The implied volatity was 21.58, the open interest changed by 13 which increased total open position to 41


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 316, which was -573.85 lower than the previous day. The implied volatity was 24.32, the open interest changed by 19 which increased total open position to 23


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 889.85, 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 889.85, 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 5 Nov MRF was trading at 119530.15. The strike last trading price was 889.85, which was -3010.15 lower than the previous day. The implied volatity was 29.30, the open interest changed by 3 which increased total open position to 4


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 3900, 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 3900, 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 3900, 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 3900, 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 3900, 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 3900, 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 3900, 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 3900, 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 3900, 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 3900, which was -7628.20 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 11528.2, 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 11528.2, 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 11528.2, 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 11528.2, 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 11528.2, 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 11528.2, 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 11528.2, 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 11528.2, which was 11528.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept MRF was trading at 133979.30. 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 129000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 3786.9 0.00 - 0 0 0
13 Nov 120483.70 3786.9 0.00 - 0 0 0
12 Nov 120924.15 3786.9 0.00 - 0 0 0
11 Nov 123045.60 3786.9 0.00 - 0 0 0
8 Nov 119354.30 3786.9 0.00 - 0 0 0
7 Nov 121025.95 3786.9 0.00 - 0 0 0
6 Nov 121613.55 3786.9 0.00 - 0 0 0
5 Nov 119530.15 3786.9 0.00 - 0 0 0
4 Nov 120876.75 3786.9 0.00 - 0 0 0
1 Nov 123330.30 3786.9 0.00 - 0 0 0
31 Oct 122524.45 3786.9 0.00 - 0 0 0
30 Oct 121989.35 3786.9 0.00 - 0 0 0
29 Oct 122507.85 3786.9 0.00 - 0 0 0
28 Oct 123090.95 3786.9 0.00 - 0 0 0
25 Oct 122751.80 3786.9 0.00 - 0 0 0
24 Oct 124131.20 3786.9 0.00 - 0 0 0
23 Oct 125493.95 3786.9 0.00 - 0 0 0
22 Oct 126407.25 3786.9 0.00 - 0 0 0
21 Oct 128242.95 3786.9 0.00 - 0 0 0
18 Oct 129444.65 3786.9 0.00 - 0 0 0
16 Oct 130493.80 3786.9 0.00 - 0 0 0
10 Oct 132214.45 3786.9 3786.90 - 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 0.00 - 0 0 0
9 Sept 133979.30 0 - 0 0 0


For Mrf Ltd - strike price 129000 expiring on 28NOV2024

Delta for 129000 PE is -

Historical price for 129000 PE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 3786.9, 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 3786.9, 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 3786.9, 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 3786.9, 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 3786.9, 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 3786.9, 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 3786.9, 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 5 Nov MRF was trading at 119530.15. The strike last trading price was 3786.9, 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 3786.9, 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 3786.9, 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 3786.9, 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 30 Oct MRF was trading at 121989.35. The strike last trading price was 3786.9, 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 29 Oct MRF was trading at 122507.85. The strike last trading price was 3786.9, 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 28 Oct MRF was trading at 123090.95. The strike last trading price was 3786.9, 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 3786.9, 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 3786.9, 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 3786.9, 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 3786.9, 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 3786.9, 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 3786.9, 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 3786.9, 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 10 Oct MRF was trading at 132214.45. The strike last trading price was 3786.9, which was 3786.90 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept MRF was trading at 133979.30. 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