MRF
Mrf Ltd
Historical option data for MRF
14 Nov 2024 04:11 PM IST
| MRF 28NOV2024 131000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 21.93
Theta: -19.65
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 120551.75 | 97.05 | -19.00 | 23.27 | 8 | -1 | 175 | |||
| 13 Nov | 120483.70 | 116.05 | -45.00 | 22.98 | 16 | -4 | 176 | |||
| 12 Nov | 120924.15 | 161.05 | -138.95 | 23.19 | 211 | 121 | 180 | |||
| 11 Nov | 123045.60 | 300 | 105.90 | 22.31 | 132 | 50 | 59 | |||
| 8 Nov | 119354.30 | 194.1 | -5205.90 | 24.90 | 11 | 9 | 10 | |||
| 7 Nov | 121025.95 | 5400 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 121613.55 | 5400 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 119530.15 | 5400 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 120876.75 | 5400 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 123330.30 | 5400 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 122524.45 | 5400 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 121989.35 | 5400 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 122507.85 | 5400 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 123090.95 | 5400 | 0.00 | - | 0 | 0 | 1 | |||
| 25 Oct | 122751.80 | 5400 | 0.00 | - | 0 | 0 | 1 | |||
| 24 Oct | 124131.20 | 5400 | 0.00 | - | 0 | 0 | 1 | |||
| 23 Oct | 125493.95 | 5400 | 0.00 | - | 0 | 0 | 1 | |||
| 22 Oct | 126407.25 | 5400 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 128242.95 | 5400 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 129444.65 | 5400 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 130493.80 | 5400 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 131027.25 | 5400 | 0.00 | - | 0 | 0 | 1 | |||
| 14 Oct | 131913.30 | 5400 | -4901.90 | - | 1 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 132197.59 | 10301.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 132214.45 | 10301.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 132583.30 | 10301.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 132140.20 | 10301.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 131237.84 | 10301.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 133408.75 | 10301.9 | 10301.90 | - | 0 | 0 | 0 | |||
| 3 Oct | 136104.34 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 135934.41 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 134242.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 135219.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 135962.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 135345.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 135759.41 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 133979.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 134260.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 135326.91 | 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 131000 expiring on 28NOV2024
Delta for 131000 CE is 0.04
Historical price for 131000 CE is as follows
On 14 Nov MRF was trading at 120551.75. The strike last trading price was 97.05, which was -19.00 lower than the previous day. The implied volatity was 23.27, the open interest changed by -1 which decreased total open position to 175
On 13 Nov MRF was trading at 120483.70. The strike last trading price was 116.05, which was -45.00 lower than the previous day. The implied volatity was 22.98, the open interest changed by -4 which decreased total open position to 176
On 12 Nov MRF was trading at 120924.15. The strike last trading price was 161.05, which was -138.95 lower than the previous day. The implied volatity was 23.19, the open interest changed by 121 which increased total open position to 180
On 11 Nov MRF was trading at 123045.60. The strike last trading price was 300, which was 105.90 higher than the previous day. The implied volatity was 22.31, the open interest changed by 50 which increased total open position to 59
On 8 Nov MRF was trading at 119354.30. The strike last trading price was 194.1, which was -5205.90 lower than the previous day. The implied volatity was 24.90, the open interest changed by 9 which increased total open position to 10
On 7 Nov MRF was trading at 121025.95. The strike last trading price was 5400, 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 5400, 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 5400, 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 5400, 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 5400, 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 5400, 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 5400, 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 5400, 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 5400, 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 5400, 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 5400, 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 5400, 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 5400, 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 5400, 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 5400, 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 5400, 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 15 Oct MRF was trading at 131027.25. The strike last trading price was 5400, 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 5400, which was -4901.90 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 10301.9, 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 10301.9, 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 9 Oct MRF was trading at 132583.30. The strike last trading price was 10301.9, 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 8 Oct MRF was trading at 132140.20. The strike last trading price was 10301.9, 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 7 Oct MRF was trading at 131237.84. The strike last trading price was 10301.9, 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 4 Oct MRF was trading at 133408.75. The strike last trading price was 10301.9, which was 10301.90 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 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 20 Sept MRF was trading at 135934.41. 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 18 Sept MRF was trading at 134242.70. 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 17 Sept MRF was trading at 135219.20. 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 12 Sept MRF was trading at 135962.25. 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 11 Sept MRF was trading at 135345.95. 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 10 Sept MRF was trading at 135759.41. 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 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 4 Sept MRF was trading at 135326.91. 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 131000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 120551.75 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 120483.70 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 120924.15 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 123045.60 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 119354.30 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 121025.95 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 121613.55 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 119530.15 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 120876.75 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 123330.30 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 122524.45 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 121989.35 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 122507.85 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 123090.95 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 122751.80 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 124131.20 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 125493.95 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 126407.25 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 128242.95 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 129444.65 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 130493.80 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 131027.25 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 131913.30 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 132197.59 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 132214.45 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 132583.30 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 132140.20 | 4524.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 131237.84 | 4524.6 | 4524.60 | - | 0 | 0 | 0 |
| 4 Oct | 133408.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 136104.34 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 135934.41 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 134242.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 135219.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 135962.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 135759.41 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 133979.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 134260.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 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 131000 expiring on 28NOV2024
Delta for 131000 PE is -
Historical price for 131000 PE is as follows
On 14 Nov MRF was trading at 120551.75. The strike last trading price was 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 15 Oct MRF was trading at 131027.25. The strike last trading price was 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, 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 4524.6, which was 4524.60 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept MRF was trading at 135934.41. 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 18 Sept MRF was trading at 134242.70. 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 17 Sept MRF was trading at 135219.20. 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 12 Sept MRF was trading at 135962.25. 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 11 Sept MRF was trading at 135345.95. 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 10 Sept MRF was trading at 135759.41. 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 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 4 Sept MRF was trading at 135326.91. 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
