`
[--[65.84.65.76]--]
MRF
Mrf Ltd

111484.55 -254.95 (-0.23%)

Back to Option Chain


Historical option data for MRF

24 Jan 2025 04:11 PM IST
MRF 30JAN2025 135000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 111484.55 15 -6 - 147 -128 677
23 Jan 111739.50 21 -1.00 - 193 -136 805
22 Jan 111599.85 22 1.95 - 138 -100 966
21 Jan 112097.25 20.05 -22.50 47.35 27 -22 1,069
20 Jan 113786.60 42.55 22.50 45.82 242 156 1,091
17 Jan 113948.65 20.05 -0.05 35.95 63 -60 938
16 Jan 114463.60 20.1 -0.05 34.15 115 -80 999
15 Jan 114227.00 20.15 -50.05 33.35 30 -28 1,081
14 Jan 114213.40 70.2 -23.80 37.21 66 10 1,108
13 Jan 113003.80 94 -1.00 40.72 159 -27 1,098
10 Jan 117104.55 95 -45.05 30.18 384 -31 1,125
9 Jan 118885.65 140.05 25.05 28.91 418 134 1,159
8 Jan 119869.30 115 -68.75 25.58 409 42 1,021
7 Jan 121222.15 183.75 -125.25 25.04 1,406 334 972
6 Jan 122869.95 309 -369.00 24.47 1,039 76 613
3 Jan 126362.50 678 -369.15 22.20 603 208 531
2 Jan 129211.80 1047.15 -143.10 19.36 561 172 322
1 Jan 129374.50 1190.25 -274.50 19.90 171 39 149
31 Dec 130634.85 1464.75 41.75 19.31 85 11 106
30 Dec 131141.75 1423 -263.15 16.69 187 27 96
27 Dec 131553.80 1686.15 -514.85 16.97 164 29 70
26 Dec 131204.20 2201 -199.00 19.46 46 28 40
24 Dec 130343.20 2400 -277.20 23.63 13 3 3
23 Dec 130345.90 2677.2 0.00 1.75 0 0 0
20 Dec 128057.90 2677.2 0.00 2.78 0 0 0
19 Dec 129843.10 2677.2 0.00 2.06 0 0 0
17 Dec 130976.60 2677.2 0.00 1.11 0 0 0
16 Dec 132530.50 2677.2 0.00 0.52 0 0 0
13 Dec 133235.25 2677.2 0.00 0.32 0 0 0
11 Dec 132517.41 2677.2 0.00 0.48 0 0 0
5 Dec 130761.50 2677.2 1.17 0 0 0


For Mrf Ltd - strike price 135000 expiring on 30JAN2025

Delta for 135000 CE is -

Historical price for 135000 CE is as follows

On 24 Jan MRF was trading at 111484.55. The strike last trading price was 15, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by -128 which decreased total open position to 677


On 23 Jan MRF was trading at 111739.50. The strike last trading price was 21, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -136 which decreased total open position to 805


On 22 Jan MRF was trading at 111599.85. The strike last trading price was 22, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 966


On 21 Jan MRF was trading at 112097.25. The strike last trading price was 20.05, which was -22.50 lower than the previous day. The implied volatity was 47.35, the open interest changed by -22 which decreased total open position to 1069


On 20 Jan MRF was trading at 113786.60. The strike last trading price was 42.55, which was 22.50 higher than the previous day. The implied volatity was 45.82, the open interest changed by 156 which increased total open position to 1091


On 17 Jan MRF was trading at 113948.65. The strike last trading price was 20.05, which was -0.05 lower than the previous day. The implied volatity was 35.95, the open interest changed by -60 which decreased total open position to 938


On 16 Jan MRF was trading at 114463.60. The strike last trading price was 20.1, which was -0.05 lower than the previous day. The implied volatity was 34.15, the open interest changed by -80 which decreased total open position to 999


On 15 Jan MRF was trading at 114227.00. The strike last trading price was 20.15, which was -50.05 lower than the previous day. The implied volatity was 33.35, the open interest changed by -28 which decreased total open position to 1081


On 14 Jan MRF was trading at 114213.40. The strike last trading price was 70.2, which was -23.80 lower than the previous day. The implied volatity was 37.21, the open interest changed by 10 which increased total open position to 1108


On 13 Jan MRF was trading at 113003.80. The strike last trading price was 94, which was -1.00 lower than the previous day. The implied volatity was 40.72, the open interest changed by -27 which decreased total open position to 1098


On 10 Jan MRF was trading at 117104.55. The strike last trading price was 95, which was -45.05 lower than the previous day. The implied volatity was 30.18, the open interest changed by -31 which decreased total open position to 1125


On 9 Jan MRF was trading at 118885.65. The strike last trading price was 140.05, which was 25.05 higher than the previous day. The implied volatity was 28.91, the open interest changed by 134 which increased total open position to 1159


On 8 Jan MRF was trading at 119869.30. The strike last trading price was 115, which was -68.75 lower than the previous day. The implied volatity was 25.58, the open interest changed by 42 which increased total open position to 1021


On 7 Jan MRF was trading at 121222.15. The strike last trading price was 183.75, which was -125.25 lower than the previous day. The implied volatity was 25.04, the open interest changed by 334 which increased total open position to 972


On 6 Jan MRF was trading at 122869.95. The strike last trading price was 309, which was -369.00 lower than the previous day. The implied volatity was 24.47, the open interest changed by 76 which increased total open position to 613


On 3 Jan MRF was trading at 126362.50. The strike last trading price was 678, which was -369.15 lower than the previous day. The implied volatity was 22.20, the open interest changed by 208 which increased total open position to 531


On 2 Jan MRF was trading at 129211.80. The strike last trading price was 1047.15, which was -143.10 lower than the previous day. The implied volatity was 19.36, the open interest changed by 172 which increased total open position to 322


On 1 Jan MRF was trading at 129374.50. The strike last trading price was 1190.25, which was -274.50 lower than the previous day. The implied volatity was 19.90, the open interest changed by 39 which increased total open position to 149


On 31 Dec MRF was trading at 130634.85. The strike last trading price was 1464.75, which was 41.75 higher than the previous day. The implied volatity was 19.31, the open interest changed by 11 which increased total open position to 106


On 30 Dec MRF was trading at 131141.75. The strike last trading price was 1423, which was -263.15 lower than the previous day. The implied volatity was 16.69, the open interest changed by 27 which increased total open position to 96


On 27 Dec MRF was trading at 131553.80. The strike last trading price was 1686.15, which was -514.85 lower than the previous day. The implied volatity was 16.97, the open interest changed by 29 which increased total open position to 70


On 26 Dec MRF was trading at 131204.20. The strike last trading price was 2201, which was -199.00 lower than the previous day. The implied volatity was 19.46, the open interest changed by 28 which increased total open position to 40


On 24 Dec MRF was trading at 130343.20. The strike last trading price was 2400, which was -277.20 lower than the previous day. The implied volatity was 23.63, the open interest changed by 3 which increased total open position to 3


On 23 Dec MRF was trading at 130345.90. The strike last trading price was 2677.2, which was 0.00 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0


On 20 Dec MRF was trading at 128057.90. The strike last trading price was 2677.2, which was 0.00 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0


On 19 Dec MRF was trading at 129843.10. The strike last trading price was 2677.2, which was 0.00 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0


On 17 Dec MRF was trading at 130976.60. The strike last trading price was 2677.2, which was 0.00 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0


On 16 Dec MRF was trading at 132530.50. The strike last trading price was 2677.2, which was 0.00 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0


On 13 Dec MRF was trading at 133235.25. The strike last trading price was 2677.2, which was 0.00 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0


On 11 Dec MRF was trading at 132517.41. The strike last trading price was 2677.2, which was 0.00 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0


On 5 Dec MRF was trading at 130761.50. The strike last trading price was 2677.2, which was lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0


MRF 30JAN2025 135000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 111484.55 23500 6500 - 2 0 16
23 Jan 111739.50 17000 0.00 0.00 0 0 0
22 Jan 111599.85 17000 0.00 0.00 0 0 0
21 Jan 112097.25 17000 0.00 0.00 0 0 0
20 Jan 113786.60 17000 0.00 0.00 0 0 0
17 Jan 113948.65 17000 0.00 0.00 0 0 0
16 Jan 114463.60 17000 0.00 0.00 0 0 0
15 Jan 114227.00 17000 0.00 0.00 0 0 0
14 Jan 114213.40 17000 0.00 0.00 0 0 0
13 Jan 113003.80 17000 0.00 0.00 0 -1 0
10 Jan 117104.55 17000 8700.00 26.23 1 0 17
9 Jan 118885.65 8300 0.00 0.00 0 0 0
8 Jan 119869.30 8300 0.00 0.00 0 0 0
7 Jan 121222.15 8300 0.00 0.00 0 0 0
6 Jan 122869.95 8300 0.00 0.00 0 1 0
3 Jan 126362.50 8300 2195.75 21.21 1 0 16
2 Jan 129211.80 6104.25 1212.65 21.71 1 0 15
1 Jan 129374.50 4891.6 -479.15 10.99 1 0 0
31 Dec 130634.85 5370.75 770.75 21.60 2 0 17
30 Dec 131141.75 4600 131.40 19.63 14 3 16
27 Dec 131553.80 4468.6 -731.40 19.17 11 5 13
26 Dec 131204.20 5200 -7524.60 24.39 8 2 2
24 Dec 130343.20 12724.6 0.00 - 0 0 0
23 Dec 130345.90 12724.6 0.00 - 0 0 0
20 Dec 128057.90 12724.6 0.00 - 0 0 0
19 Dec 129843.10 12724.6 0.00 - 0 0 0
17 Dec 130976.60 12724.6 0.00 - 0 0 0
16 Dec 132530.50 12724.6 0.00 - 0 0 0
13 Dec 133235.25 12724.6 0.00 - 0 0 0
11 Dec 132517.41 12724.6 0.00 - 0 0 0
5 Dec 130761.50 12724.6 - 0 0 0


For Mrf Ltd - strike price 135000 expiring on 30JAN2025

Delta for 135000 PE is -

Historical price for 135000 PE is as follows

On 24 Jan MRF was trading at 111484.55. The strike last trading price was 23500, which was 6500 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16


On 23 Jan MRF was trading at 111739.50. The strike last trading price was 17000, 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 22 Jan MRF was trading at 111599.85. The strike last trading price was 17000, 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 21 Jan MRF was trading at 112097.25. The strike last trading price was 17000, 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 Jan MRF was trading at 113786.60. The strike last trading price was 17000, 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 17 Jan MRF was trading at 113948.65. The strike last trading price was 17000, 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 16 Jan MRF was trading at 114463.60. The strike last trading price was 17000, 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 15 Jan MRF was trading at 114227.00. The strike last trading price was 17000, 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 Jan MRF was trading at 114213.40. The strike last trading price was 17000, 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 Jan MRF was trading at 113003.80. The strike last trading price was 17000, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 10 Jan MRF was trading at 117104.55. The strike last trading price was 17000, which was 8700.00 higher than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 17


On 9 Jan MRF was trading at 118885.65. The strike last trading price was 8300, 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 Jan MRF was trading at 119869.30. The strike last trading price was 8300, 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 Jan MRF was trading at 121222.15. The strike last trading price was 8300, 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 Jan MRF was trading at 122869.95. The strike last trading price was 8300, 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 3 Jan MRF was trading at 126362.50. The strike last trading price was 8300, which was 2195.75 higher than the previous day. The implied volatity was 21.21, the open interest changed by 0 which decreased total open position to 16


On 2 Jan MRF was trading at 129211.80. The strike last trading price was 6104.25, which was 1212.65 higher than the previous day. The implied volatity was 21.71, the open interest changed by 0 which decreased total open position to 15


On 1 Jan MRF was trading at 129374.50. The strike last trading price was 4891.6, which was -479.15 lower than the previous day. The implied volatity was 10.99, the open interest changed by 0 which decreased total open position to 0


On 31 Dec MRF was trading at 130634.85. The strike last trading price was 5370.75, which was 770.75 higher than the previous day. The implied volatity was 21.60, the open interest changed by 0 which decreased total open position to 17


On 30 Dec MRF was trading at 131141.75. The strike last trading price was 4600, which was 131.40 higher than the previous day. The implied volatity was 19.63, the open interest changed by 3 which increased total open position to 16


On 27 Dec MRF was trading at 131553.80. The strike last trading price was 4468.6, which was -731.40 lower than the previous day. The implied volatity was 19.17, the open interest changed by 5 which increased total open position to 13


On 26 Dec MRF was trading at 131204.20. The strike last trading price was 5200, which was -7524.60 lower than the previous day. The implied volatity was 24.39, the open interest changed by 2 which increased total open position to 2


On 24 Dec MRF was trading at 130343.20. The strike last trading price was 12724.6, 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 23 Dec MRF was trading at 130345.90. The strike last trading price was 12724.6, 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 20 Dec MRF was trading at 128057.90. The strike last trading price was 12724.6, 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 19 Dec MRF was trading at 129843.10. The strike last trading price was 12724.6, 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 17 Dec MRF was trading at 130976.60. The strike last trading price was 12724.6, 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 16 Dec MRF was trading at 132530.50. The strike last trading price was 12724.6, 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 Dec MRF was trading at 133235.25. The strike last trading price was 12724.6, 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 Dec MRF was trading at 132517.41. The strike last trading price was 12724.6, 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 Dec MRF was trading at 130761.50. The strike last trading price was 12724.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0