MRF
Mrf Ltd
Historical option data for MRF
21 Nov 2024 04:01 PM IST
| MRF 28NOV2024 140000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 21.05 | 0.00 | 0.00 | 0 | -63 | 0 | |||
| 20 Nov | 122950.60 | 21.05 | 0.00 | 33.99 | 83 | -63 | 149 | |||
| 19 Nov | 122950.60 | 21.05 | -11.95 | 33.99 | 83 | -63 | 149 | |||
| 18 Nov | 120861.10 | 33 | -19.10 | 38.26 | 41 | -17 | 212 | |||
| 14 Nov | 120551.75 | 52.1 | -22.40 | 34.44 | 92 | 47 | 209 | |||
| 13 Nov | 120483.70 | 74.5 | 23.50 | 35.20 | 27 | 1 | 162 | |||
| 12 Nov | 120924.15 | 51 | -43.95 | 31.81 | 55 | 3 | 162 | |||
| 11 Nov | 123045.60 | 94.95 | 69.90 | 30.93 | 219 | 137 | 158 | |||
| 8 Nov | 119354.30 | 25.05 | -774.95 | 28.53 | 7 | 1 | 21 | |||
| 4 Nov | 120876.75 | 800 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Oct | 122507.85 | 800 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 125493.95 | 800 | 0.00 | - | 0 | 3 | 0 | |||
| 22 Oct | 126407.25 | 800 | -160.00 | - | 5 | 3 | 20 | |||
| 21 Oct | 128242.95 | 960 | -240.00 | - | 5 | 2 | 18 | |||
| 18 Oct | 129444.65 | 1200 | -149.95 | - | 6 | 4 | 15 | |||
| 17 Oct | 129811.75 | 1349.95 | 149.95 | - | 9 | -1 | 3 | |||
| 16 Oct | 130493.80 | 1200 | -500.00 | - | 3 | 2 | 3 | |||
| 15 Oct | 131027.25 | 1700 | -4147.90 | - | 2 | 1 | 1 | |||
| 14 Oct | 131913.30 | 5847.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 132197.59 | 5847.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 132214.45 | 5847.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 132583.30 | 5847.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 132140.20 | 5847.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 131237.84 | 5847.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 133408.75 | 5847.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 136104.34 | 5847.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 140973.91 | 5847.9 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 138852.16 | 5847.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 139156.16 | 5847.9 | 5847.90 | - | 0 | 0 | 0 | |||
| 23 Sept | 137234.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 135934.41 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 136347.59 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 135219.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 136427.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 137353.95 | 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 | |||
| 5 Sept | 136017.09 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Sept | 135326.91 | 0 | - | 0 | 0 | 0 | ||||
For Mrf Ltd - strike price 140000 expiring on 28NOV2024
Delta for 140000 CE is 0.00
Historical price for 140000 CE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 21.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -63 which decreased total open position to 0
On 20 Nov MRF was trading at 122950.60. The strike last trading price was 21.05, which was 0.00 lower than the previous day. The implied volatity was 33.99, the open interest changed by -63 which decreased total open position to 149
On 19 Nov MRF was trading at 122950.60. The strike last trading price was 21.05, which was -11.95 lower than the previous day. The implied volatity was 33.99, the open interest changed by -63 which decreased total open position to 149
On 18 Nov MRF was trading at 120861.10. The strike last trading price was 33, which was -19.10 lower than the previous day. The implied volatity was 38.26, the open interest changed by -17 which decreased total open position to 212
On 14 Nov MRF was trading at 120551.75. The strike last trading price was 52.1, which was -22.40 lower than the previous day. The implied volatity was 34.44, the open interest changed by 47 which increased total open position to 209
On 13 Nov MRF was trading at 120483.70. The strike last trading price was 74.5, which was 23.50 higher than the previous day. The implied volatity was 35.20, the open interest changed by 1 which increased total open position to 162
On 12 Nov MRF was trading at 120924.15. The strike last trading price was 51, which was -43.95 lower than the previous day. The implied volatity was 31.81, the open interest changed by 3 which increased total open position to 162
On 11 Nov MRF was trading at 123045.60. The strike last trading price was 94.95, which was 69.90 higher than the previous day. The implied volatity was 30.93, the open interest changed by 137 which increased total open position to 158
On 8 Nov MRF was trading at 119354.30. The strike last trading price was 25.05, which was -774.95 lower than the previous day. The implied volatity was 28.53, the open interest changed by 1 which increased total open position to 21
On 4 Nov MRF was trading at 120876.75. The strike last trading price was 800, 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 Oct MRF was trading at 122507.85. The strike last trading price was 800, 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 800, 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 800, which was -160.00 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 960, which was -240.00 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 1200, which was -149.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct MRF was trading at 129811.75. The strike last trading price was 1349.95, which was 149.95 higher 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 1200, which was -500.00 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 1700, which was -4147.90 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 5847.9, 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 11 Oct MRF was trading at 132197.59. The strike last trading price was 5847.9, 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 5847.9, 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 5847.9, 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 5847.9, 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 5847.9, 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 5847.9, 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 3 Oct MRF was trading at 136104.34. The strike last trading price was 5847.9, 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 27 Sept MRF was trading at 140973.91. The strike last trading price was 5847.9, 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 26 Sept MRF was trading at 138852.16. The strike last trading price was 5847.9, 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 25 Sept MRF was trading at 139156.16. The strike last trading price was 5847.9, which was 5847.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept MRF was trading at 137234.80. 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 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 19 Sept MRF was trading at 136347.59. 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 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 16 Sept MRF was trading at 136427.00. 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 13 Sept MRF was trading at 137353.95. 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 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 5 Sept MRF was trading at 136017.09. 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MRF 28NOV2024 140000 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 | 8908.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 122950.60 | 8908.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 122950.60 | 8908.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 120861.10 | 8908.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 120551.75 | 8908.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 120483.70 | 8908.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 120924.15 | 8908.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 123045.60 | 8908.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 119354.30 | 8908.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 120876.75 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 122507.85 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 125493.95 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 126407.25 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 128242.95 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 129444.65 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 129811.75 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 130493.80 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 131027.25 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 131913.30 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 132197.59 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 132214.45 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 132583.30 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 132140.20 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 131237.84 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 133408.75 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 136104.34 | 8908.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 140973.91 | 8908.7 | 8908.70 | - | 0 | 0 | 0 |
| 26 Sept | 138852.16 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 139156.16 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 137234.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 135934.41 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 136347.59 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 135219.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 136427.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 137353.95 | 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 |
| 5 Sept | 136017.09 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 0 | - | 0 | 0 | 0 | |
For Mrf Ltd - strike price 140000 expiring on 28NOV2024
Delta for 140000 PE is 0.00
Historical price for 140000 PE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 8908.7, 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 8908.7, 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 8908.7, 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 8908.7, 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 8908.7, 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 8908.7, 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 8908.7, 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 8908.7, 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 8908.7, 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 8908.7, 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 29 Oct MRF was trading at 122507.85. The strike last trading price was 8908.7, 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 23 Oct MRF was trading at 125493.95. The strike last trading price was 8908.7, 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 22 Oct MRF was trading at 126407.25. The strike last trading price was 8908.7, 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 21 Oct MRF was trading at 128242.95. The strike last trading price was 8908.7, 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 18 Oct MRF was trading at 129444.65. The strike last trading price was 8908.7, 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 17 Oct MRF was trading at 129811.75. The strike last trading price was 8908.7, 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 16 Oct MRF was trading at 130493.80. The strike last trading price was 8908.7, 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 15 Oct MRF was trading at 131027.25. The strike last trading price was 8908.7, 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 14 Oct MRF was trading at 131913.30. The strike last trading price was 8908.7, 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 11 Oct MRF was trading at 132197.59. The strike last trading price was 8908.7, 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 10 Oct MRF was trading at 132214.45. The strike last trading price was 8908.7, 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 8908.7, 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 8908.7, 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 7 Oct MRF was trading at 131237.84. The strike last trading price was 8908.7, 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 4 Oct MRF was trading at 133408.75. The strike last trading price was 8908.7, 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 3 Oct MRF was trading at 136104.34. The strike last trading price was 8908.7, 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 27 Sept MRF was trading at 140973.91. The strike last trading price was 8908.7, which was 8908.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MRF was trading at 138852.16. 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 25 Sept MRF was trading at 139156.16. 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 23 Sept MRF was trading at 137234.80. 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 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 19 Sept MRF was trading at 136347.59. 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 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 16 Sept MRF was trading at 136427.00. 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 13 Sept MRF was trading at 137353.95. 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 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 5 Sept MRF was trading at 136017.09. 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
