MRF
Mrf Ltd
Historical option data for MRF
21 Nov 2024 04:11 PM IST
| MRF 28NOV2024 129000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 29.03
Theta: -50.67
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 123509.90 | 173.3 | 38.20 | 22.90 | 61 | 10 | 243 | |||
| 20 Nov | 122950.60 | 135.1 | 0.00 | 20.57 | 173 | 0 | 233 | |||
| 19 Nov | 122950.60 | 135.1 | 37.50 | 20.57 | 173 | 0 | 233 | |||
| 18 Nov | 120861.10 | 97.6 | -102.35 | 22.70 | 110 | -11 | 233 | |||
| 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 0.10
Historical price for 129000 CE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 173.3, which was 38.20 higher than the previous day. The implied volatity was 22.90, the open interest changed by 10 which increased total open position to 243
On 20 Nov MRF was trading at 122950.60. The strike last trading price was 135.1, which was 0.00 lower than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 233
On 19 Nov MRF was trading at 122950.60. The strike last trading price was 135.1, which was 37.50 higher than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 233
On 18 Nov MRF was trading at 120861.10. The strike last trading price was 97.6, which was -102.35 lower than the previous day. The implied volatity was 22.70, the open interest changed by -11 which decreased total open position to 233
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 |
| 21 Nov | 123509.90 | 3786.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 122950.60 | 3786.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 122950.60 | 3786.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 120861.10 | 3786.9 | 0.00 | - | 0 | 0 | 0 |
| 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 21 Nov MRF was trading at 123509.90. 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 20 Nov MRF was trading at 122950.60. 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 19 Nov MRF was trading at 122950.60. 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 18 Nov MRF was trading at 120861.10. 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 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
