MRF
Mrf Ltd
Historical option data for MRF
21 Nov 2024 04:11 PM IST
| MRF 28NOV2024 129500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 25.02
Theta: -43.91
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 123509.90 | 138 | 12.00 | 23.11 | 16 | 15 | 41 | |||
| 20 Nov | 122950.60 | 126 | 0.00 | 21.51 | 2 | 0 | 25 | |||
| 19 Nov | 122950.60 | 126 | -227.75 | 21.51 | 2 | -1 | 25 | |||
| 18 Nov | 120861.10 | 353.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 120551.75 | 353.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 120483.70 | 353.75 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 12 Nov | 120924.15 | 353.75 | -61.85 | 25.28 | 14 | 3 | 25 | |||
| 11 Nov | 123045.60 | 415.6 | -1010.25 | 21.24 | 16 | 11 | 22 | |||
| 8 Nov | 119354.30 | 1425.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 121025.95 | 1425.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 121613.55 | 1425.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 119530.15 | 1425.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 120876.75 | 1425.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 123330.30 | 1425.85 | -37.45 | 24.99 | 1 | 0 | 11 | |||
| 31 Oct | 122524.45 | 1463.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 121989.35 | 1463.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 122507.85 | 1463.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 123090.95 | 1463.3 | -3506.10 | - | 1 | 11 | 11 | |||
| 25 Oct | 122751.80 | 4969.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 124131.20 | 4969.4 | 0.00 | - | 0 | 0 | 11 | |||
| 23 Oct | 125493.95 | 4969.4 | 0.00 | - | 0 | 0 | 11 | |||
| 22 Oct | 126407.25 | 4969.4 | 0.00 | - | 0 | 0 | 11 | |||
| 21 Oct | 128242.95 | 4969.4 | 0.00 | - | 0 | 10 | 0 | |||
| 18 Oct | 129444.65 | 4969.4 | -642.55 | - | 10 | 2 | 3 | |||
| 16 Oct | 130493.80 | 5611.95 | -7226.75 | - | 1 | 0 | 0 | |||
| 10 Oct | 132214.45 | 12838.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 132583.30 | 12838.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 132140.20 | 12838.7 | 12838.70 | - | 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 129500 expiring on 28NOV2024
Delta for 129500 CE is 0.08
Historical price for 129500 CE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 138, which was 12.00 higher than the previous day. The implied volatity was 23.11, the open interest changed by 15 which increased total open position to 41
On 20 Nov MRF was trading at 122950.60. The strike last trading price was 126, which was 0.00 lower than the previous day. The implied volatity was 21.51, the open interest changed by 0 which decreased total open position to 25
On 19 Nov MRF was trading at 122950.60. The strike last trading price was 126, which was -227.75 lower than the previous day. The implied volatity was 21.51, the open interest changed by -1 which decreased total open position to 25
On 18 Nov MRF was trading at 120861.10. The strike last trading price was 353.75, 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 14 Nov MRF was trading at 120551.75. The strike last trading price was 353.75, 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 13 Nov MRF was trading at 120483.70. The strike last trading price was 353.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Nov MRF was trading at 120924.15. The strike last trading price was 353.75, which was -61.85 lower than the previous day. The implied volatity was 25.28, the open interest changed by 3 which increased total open position to 25
On 11 Nov MRF was trading at 123045.60. The strike last trading price was 415.6, which was -1010.25 lower than the previous day. The implied volatity was 21.24, the open interest changed by 11 which increased total open position to 22
On 8 Nov MRF was trading at 119354.30. The strike last trading price was 1425.85, 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 7 Nov MRF was trading at 121025.95. The strike last trading price was 1425.85, 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 1425.85, 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 5 Nov MRF was trading at 119530.15. The strike last trading price was 1425.85, 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 4 Nov MRF was trading at 120876.75. The strike last trading price was 1425.85, 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 1 Nov MRF was trading at 123330.30. The strike last trading price was 1425.85, which was -37.45 lower than the previous day. The implied volatity was 24.99, the open interest changed by 0 which decreased total open position to 11
On 31 Oct MRF was trading at 122524.45. The strike last trading price was 1463.3, 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 30 Oct MRF was trading at 121989.35. The strike last trading price was 1463.3, 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 1463.3, 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 28 Oct MRF was trading at 123090.95. The strike last trading price was 1463.3, which was -3506.10 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 4969.4, 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 4969.4, 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 4969.4, 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 4969.4, 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 4969.4, 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 4969.4, which was -642.55 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 5611.95, which was -7226.75 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 12838.7, 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 12838.7, 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 12838.7, which was 12838.70 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 129500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 123509.90 | 1865.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 122950.60 | 1865.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 122950.60 | 1865.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 120861.10 | 1865.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 120551.75 | 1865.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 120483.70 | 1865.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 120924.15 | 1865.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 123045.60 | 1865.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 119354.30 | 1865.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 121025.95 | 1865.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 121613.55 | 1865.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 119530.15 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 120876.75 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 123330.30 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 122524.45 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 121989.35 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 122507.85 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 123090.95 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 122751.80 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 124131.20 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 125493.95 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 126407.25 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 128242.95 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 129444.65 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 130493.80 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 132214.45 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 132583.30 | 1865.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 132140.20 | 1865.05 | 1865.05 | - | 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 129500 expiring on 28NOV2024
Delta for 129500 PE is 0.00
Historical price for 129500 PE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 1865.05, 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 20 Nov MRF was trading at 122950.60. The strike last trading price was 1865.05, 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 19 Nov MRF was trading at 122950.60. The strike last trading price was 1865.05, 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 18 Nov MRF was trading at 120861.10. The strike last trading price was 1865.05, 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 14 Nov MRF was trading at 120551.75. The strike last trading price was 1865.05, 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 13 Nov MRF was trading at 120483.70. The strike last trading price was 1865.05, 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 12 Nov MRF was trading at 120924.15. The strike last trading price was 1865.05, 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 11 Nov MRF was trading at 123045.60. The strike last trading price was 1865.05, 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 8 Nov MRF was trading at 119354.30. The strike last trading price was 1865.05, 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 7 Nov MRF was trading at 121025.95. The strike last trading price was 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, 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 1865.05, which was 1865.05 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
