`
[--[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 130000 CE
Delta: 0.06
Vega: 29.37
Theta: -26.66
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 150 -16.85 23.46 688 26 1,117
13 Nov 120483.70 166.85 -30.45 22.88 845 1 1,092
12 Nov 120924.15 197.3 -186.75 22.37 1,631 103 1,103
11 Nov 123045.60 384.05 146.95 21.81 5,152 -95 1,005
8 Nov 119354.30 237.1 -522.90 24.35 3,940 368 1,121
7 Nov 121025.95 760 -19.15 28.15 382 6 756
6 Nov 121613.55 779.15 -29.50 26.07 620 88 741
5 Nov 119530.15 808.65 -386.30 30.30 788 217 659
4 Nov 120876.75 1194.95 -355.05 32.54 267 78 440
1 Nov 123330.30 1550 15.00 27.22 45 -2 363
31 Oct 122524.45 1535 -10.00 - 149 19 363
30 Oct 121989.35 1545 120.00 - 183 21 344
29 Oct 122507.85 1425 -310.00 - 188 108 323
28 Oct 123090.95 1735 -265.00 - 102 34 214
25 Oct 122751.80 2000 -525.00 - 100 62 180
24 Oct 124131.20 2525 -255.00 - 122 56 113
23 Oct 125493.95 2780 -419.95 - 52 31 51
22 Oct 126407.25 3199.95 -500.05 - 19 11 18
21 Oct 128242.95 3700 -629.00 - 1 0 6
18 Oct 129444.65 4329 0.00 - 1 0 5
16 Oct 130493.80 4329 -1999.10 - 4 3 5
15 Oct 131027.25 6328.1 0.00 - 0 1 0
14 Oct 131913.30 6328.1 -4171.90 - 1 0 1
11 Oct 132197.59 10500 0.00 - 0 0 1
10 Oct 132214.45 10500 0.00 - 0 0 1
9 Oct 132583.30 10500 0.00 - 0 0 1
8 Oct 132140.20 10500 0.00 - 0 0 1
7 Oct 131237.84 10500 0.00 - 0 0 1
4 Oct 133408.75 10500 0.00 - 0 0 1
3 Oct 136104.34 10500 -404.40 - 1 0 0
18 Sept 134242.70 10904.4 10904.40 - 0 0 0
9 Sept 133979.30 0 0.00 - 0 0 0
6 Sept 134260.75 0 0.00 - 0 0 0
3 Sept 134419.00 0 0.00 - 0 0 0
2 Sept 134195.25 0 - 0 0 0


For Mrf Ltd - strike price 130000 expiring on 28NOV2024

Delta for 130000 CE is 0.06

Historical price for 130000 CE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 150, which was -16.85 lower than the previous day. The implied volatity was 23.46, the open interest changed by 26 which increased total open position to 1117


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 166.85, which was -30.45 lower than the previous day. The implied volatity was 22.88, the open interest changed by 1 which increased total open position to 1092


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 197.3, which was -186.75 lower than the previous day. The implied volatity was 22.37, the open interest changed by 103 which increased total open position to 1103


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 384.05, which was 146.95 higher than the previous day. The implied volatity was 21.81, the open interest changed by -95 which decreased total open position to 1005


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 237.1, which was -522.90 lower than the previous day. The implied volatity was 24.35, the open interest changed by 368 which increased total open position to 1121


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 760, which was -19.15 lower than the previous day. The implied volatity was 28.15, the open interest changed by 6 which increased total open position to 756


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 779.15, which was -29.50 lower than the previous day. The implied volatity was 26.07, the open interest changed by 88 which increased total open position to 741


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 808.65, which was -386.30 lower than the previous day. The implied volatity was 30.30, the open interest changed by 217 which increased total open position to 659


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 1194.95, which was -355.05 lower than the previous day. The implied volatity was 32.54, the open interest changed by 78 which increased total open position to 440


On 1 Nov MRF was trading at 123330.30. The strike last trading price was 1550, which was 15.00 higher than the previous day. The implied volatity was 27.22, the open interest changed by -2 which decreased total open position to 363


On 31 Oct MRF was trading at 122524.45. The strike last trading price was 1535, which was -10.00 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 1545, which was 120.00 higher 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 1425, which was -310.00 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 1735, which was -265.00 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 2000, which was -525.00 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 2525, which was -255.00 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 2780, which was -419.95 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 3199.95, which was -500.05 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 3700, which was -629.00 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 4329, 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 4329, which was -1999.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct MRF was trading at 131027.25. The strike last trading price was 6328.1, 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 14 Oct MRF was trading at 131913.30. The strike last trading price was 6328.1, which was -4171.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct MRF was trading at 132197.59. The strike last trading price was 10500, 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 10500, 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 10500, 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 10500, 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 7 Oct MRF was trading at 131237.84. The strike last trading price was 10500, 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 10500, 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 10500, which was -404.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept MRF was trading at 134242.70. The strike last trading price was 10904.4, which was 10904.40 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept MRF was trading at 134260.75. 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 Sept MRF was trading at 134419.00. 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 2 Sept MRF was trading at 134195.25. 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 130000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 120551.75 8583.95 1661.40 - 1 0 127
13 Nov 120483.70 6922.55 0.00 0.00 0 1 0
12 Nov 120924.15 6922.55 -57.45 - 1 0 126
11 Nov 123045.60 6980 -3690.60 19.96 33 -11 125
8 Nov 119354.30 10670.6 1424.30 29.31 2 -1 136
7 Nov 121025.95 9246.3 -753.75 32.87 9 2 137
6 Nov 121613.55 10000.05 -2000.20 45.16 2 0 135
5 Nov 119530.15 12000.25 2298.85 50.20 24 5 134
4 Nov 120876.75 9701.4 1501.40 31.52 13 5 128
1 Nov 123330.30 8200 -500.00 35.52 4 1 120
31 Oct 122524.45 8700 250.00 - 12 10 118
30 Oct 121989.35 8450 450.00 - 48 42 105
29 Oct 122507.85 8000 250.00 - 17 13 62
28 Oct 123090.95 7750 1304.65 - 12 8 48
25 Oct 122751.80 6445.35 -756.60 - 2 0 40
24 Oct 124131.20 7201.95 952.00 - 16 8 40
23 Oct 125493.95 6249.95 2949.95 - 30 16 32
22 Oct 126407.25 3300 0.00 - 0 -1 0
21 Oct 128242.95 3300 100.00 - 1 0 17
18 Oct 129444.65 3200 0.00 - 0 0 0
16 Oct 130493.80 3200 200.00 - 9 7 16
15 Oct 131027.25 3000 200.00 - 6 2 6
14 Oct 131913.30 2800 0.00 - 0 1 0
11 Oct 132197.59 2800 200.00 - 1 0 3
10 Oct 132214.45 2600 499.95 - 2 0 2
9 Oct 132583.30 2100.05 0.00 - 0 0 0
8 Oct 132140.20 2100.05 0.00 - 0 0 0
7 Oct 131237.84 2100.05 0.00 - 0 1 0
4 Oct 133408.75 2100.05 900.05 - 2 0 1
3 Oct 136104.34 1200 -2945.05 - 0 1 0
18 Sept 134242.70 4145.05 4145.05 - 0 0 0
9 Sept 133979.30 0 0.00 - 0 0 0
6 Sept 134260.75 0 0.00 - 0 0 0
3 Sept 134419.00 0 0.00 - 0 0 0
2 Sept 134195.25 0 - 0 0 0


For Mrf Ltd - strike price 130000 expiring on 28NOV2024

Delta for 130000 PE is -

Historical price for 130000 PE is as follows

On 14 Nov MRF was trading at 120551.75. The strike last trading price was 8583.95, which was 1661.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 6922.55, 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 12 Nov MRF was trading at 120924.15. The strike last trading price was 6922.55, which was -57.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 6980, which was -3690.60 lower than the previous day. The implied volatity was 19.96, the open interest changed by -11 which decreased total open position to 125


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 10670.6, which was 1424.30 higher than the previous day. The implied volatity was 29.31, the open interest changed by -1 which decreased total open position to 136


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 9246.3, which was -753.75 lower than the previous day. The implied volatity was 32.87, the open interest changed by 2 which increased total open position to 137


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 10000.05, which was -2000.20 lower than the previous day. The implied volatity was 45.16, the open interest changed by 0 which decreased total open position to 135


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 12000.25, which was 2298.85 higher than the previous day. The implied volatity was 50.20, the open interest changed by 5 which increased total open position to 134


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 9701.4, which was 1501.40 higher than the previous day. The implied volatity was 31.52, the open interest changed by 5 which increased total open position to 128


On 1 Nov MRF was trading at 123330.30. The strike last trading price was 8200, which was -500.00 lower than the previous day. The implied volatity was 35.52, the open interest changed by 1 which increased total open position to 120


On 31 Oct MRF was trading at 122524.45. The strike last trading price was 8700, which was 250.00 higher 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 8450, which was 450.00 higher 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 8000, which was 250.00 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 7750, which was 1304.65 higher 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 6445.35, which was -756.60 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 7201.95, which was 952.00 higher 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 6249.95, which was 2949.95 higher 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 3300, 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 3300, which was 100.00 higher 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 3200, 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 3200, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct MRF was trading at 131027.25. The strike last trading price was 3000, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct MRF was trading at 131913.30. The strike last trading price was 2800, 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 11 Oct MRF was trading at 132197.59. The strike last trading price was 2800, which was 200.00 higher 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 2600, which was 499.95 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 2100.05, 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 2100.05, 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 7 Oct MRF was trading at 131237.84. The strike last trading price was 2100.05, 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 4 Oct MRF was trading at 133408.75. The strike last trading price was 2100.05, which was 900.05 higher 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 1200, which was -2945.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept MRF was trading at 134242.70. The strike last trading price was 4145.05, which was 4145.05 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept MRF was trading at 134260.75. 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 Sept MRF was trading at 134419.00. 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 2 Sept MRF was trading at 134195.25. 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