MRF
Mrf Ltd
Historical option data for MRF
03 Dec 2024 04:11 PM IST
| MRF 26DEC2024 135000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 55.69
Theta: -27.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 125585.05 | 298.55 | -31.45 | 20.21 | 139 | 20 | 257 | |||
| 2 Dec | 125359.35 | 330 | -62.55 | 20.77 | 418 | 119 | 235 | |||
|
|
||||||||||
| 29 Nov | 125251.30 | 392.55 | 1.55 | 20.82 | 215 | 75 | 114 | |||
| 28 Nov | 123662.35 | 391 | -208.95 | 22.86 | 17 | 9 | 38 | |||
| 27 Nov | 124534.20 | 599.95 | -56.30 | 22.79 | 8 | 6 | 28 | |||
| 26 Nov | 124173.20 | 656.25 | 6.25 | 23.93 | 14 | 9 | 22 | |||
| 25 Nov | 124492.35 | 650 | 0.00 | 23.63 | 1 | 5 | 12 | |||
| 22 Nov | 124597.00 | 650 | 100.00 | 22.26 | 11 | 5 | 12 | |||
| 21 Nov | 123509.90 | 550 | 0.00 | 22.24 | 2 | 0 | 7 | |||
| 20 Nov | 122950.60 | 550 | 0.00 | 22.65 | 7 | 7 | 6 | |||
| 19 Nov | 122950.60 | 550 | 550.00 | 22.65 | 7 | 6 | 6 | |||
| 16 Oct | 130493.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 131027.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 131913.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 132197.59 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 132214.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 132583.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 132140.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 131237.84 | 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 | |||
| 30 Sept | 138513.66 | 0 | - | 0 | 0 | 0 | ||||
For Mrf Ltd - strike price 135000 expiring on 26DEC2024
Delta for 135000 CE is 0.10
Historical price for 135000 CE is as follows
On 3 Dec MRF was trading at 125585.05. The strike last trading price was 298.55, which was -31.45 lower than the previous day. The implied volatity was 20.21, the open interest changed by 20 which increased total open position to 257
On 2 Dec MRF was trading at 125359.35. The strike last trading price was 330, which was -62.55 lower than the previous day. The implied volatity was 20.77, the open interest changed by 119 which increased total open position to 235
On 29 Nov MRF was trading at 125251.30. The strike last trading price was 392.55, which was 1.55 higher than the previous day. The implied volatity was 20.82, the open interest changed by 75 which increased total open position to 114
On 28 Nov MRF was trading at 123662.35. The strike last trading price was 391, which was -208.95 lower than the previous day. The implied volatity was 22.86, the open interest changed by 9 which increased total open position to 38
On 27 Nov MRF was trading at 124534.20. The strike last trading price was 599.95, which was -56.30 lower than the previous day. The implied volatity was 22.79, the open interest changed by 6 which increased total open position to 28
On 26 Nov MRF was trading at 124173.20. The strike last trading price was 656.25, which was 6.25 higher than the previous day. The implied volatity was 23.93, the open interest changed by 9 which increased total open position to 22
On 25 Nov MRF was trading at 124492.35. The strike last trading price was 650, which was 0.00 lower than the previous day. The implied volatity was 23.63, the open interest changed by 5 which increased total open position to 12
On 22 Nov MRF was trading at 124597.00. The strike last trading price was 650, which was 100.00 higher than the previous day. The implied volatity was 22.26, the open interest changed by 5 which increased total open position to 12
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 550, which was 0.00 lower than the previous day. The implied volatity was 22.24, the open interest changed by 0 which decreased total open position to 7
On 20 Nov MRF was trading at 122950.60. The strike last trading price was 550, which was 0.00 lower than the previous day. The implied volatity was 22.65, the open interest changed by 7 which increased total open position to 6
On 19 Nov MRF was trading at 122950.60. The strike last trading price was 550, which was 550.00 higher than the previous day. The implied volatity was 22.65, the open interest changed by 6 which increased total open position to 6
On 16 Oct MRF was trading at 130493.80. 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 15 Oct MRF was trading at 131027.25. 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 14 Oct MRF was trading at 131913.30. 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 11 Oct MRF was trading at 132197.59. 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 Oct MRF was trading at 132214.45. 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 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 7 Oct MRF was trading at 131237.84. 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 30 Sept MRF was trading at 138513.66. 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 26DEC2024 135000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 125585.05 | 10700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 125359.35 | 10700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 125251.30 | 10700 | 0.00 | 0.00 | 0 | 8 | 0 |
| 28 Nov | 123662.35 | 10700 | 6354.65 | 21.32 | 8 | 6 | 6 |
| 27 Nov | 124534.20 | 4345.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 124173.20 | 4345.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 124492.35 | 4345.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 124597.00 | 4345.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 123509.90 | 4345.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 122950.60 | 4345.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 122950.60 | 4345.35 | 4345.35 | - | 0 | 0 | 0 |
| 16 Oct | 130493.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 131027.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 131913.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 132197.59 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 132214.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 132583.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 132140.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 131237.84 | 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 |
| 30 Sept | 138513.66 | 0 | - | 0 | 0 | 0 | |
For Mrf Ltd - strike price 135000 expiring on 26DEC2024
Delta for 135000 PE is 0.00
Historical price for 135000 PE is as follows
On 3 Dec MRF was trading at 125585.05. The strike last trading price was 10700, 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 2 Dec MRF was trading at 125359.35. The strike last trading price was 10700, 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 29 Nov MRF was trading at 125251.30. The strike last trading price was 10700, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 28 Nov MRF was trading at 123662.35. The strike last trading price was 10700, which was 6354.65 higher than the previous day. The implied volatity was 21.32, the open interest changed by 6 which increased total open position to 6
On 27 Nov MRF was trading at 124534.20. The strike last trading price was 4345.35, 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 26 Nov MRF was trading at 124173.20. The strike last trading price was 4345.35, 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 25 Nov MRF was trading at 124492.35. The strike last trading price was 4345.35, 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 22 Nov MRF was trading at 124597.00. The strike last trading price was 4345.35, 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 21 Nov MRF was trading at 123509.90. The strike last trading price was 4345.35, 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 4345.35, 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 4345.35, which was 4345.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Oct MRF was trading at 130493.80. 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 15 Oct MRF was trading at 131027.25. 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 14 Oct MRF was trading at 131913.30. 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 11 Oct MRF was trading at 132197.59. 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 Oct MRF was trading at 132214.45. 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 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 7 Oct MRF was trading at 131237.84. 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 30 Sept MRF was trading at 138513.66. 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
