MRF
Mrf Ltd
Historical option data for MRF
21 Nov 2024 04:11 PM IST
| MRF 28NOV2024 145000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 3.63
Theta: -12.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 123509.90 | 19.95 | 0.00 | 46.75 | 1 | 0 | 4 | |||
| 20 Nov | 122950.60 | 19.95 | 0.00 | 42.29 | 12 | -2 | 2 | |||
| 19 Nov | 122950.60 | 19.95 | 7.30 | 42.29 | 12 | -4 | 2 | |||
| 14 Nov | 120551.75 | 12.65 | -787.35 | 35.21 | 6 | 5 | 6 | |||
| 8 Nov | 119354.30 | 800 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 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 | 0 | 0 | |||
| 14 Oct | 131913.30 | 800 | -3292.70 | - | 1 | 0 | 0 | |||
| 11 Oct | 132197.59 | 4092.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 132214.45 | 4092.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 132583.30 | 4092.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 132140.20 | 4092.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 131237.84 | 4092.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 133408.75 | 4092.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Oct | 136104.34 | 4092.7 | - | 0 | 0 | 0 | ||||
For Mrf Ltd - strike price 145000 expiring on 28NOV2024
Delta for 145000 CE is 0.01
Historical price for 145000 CE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was 46.75, the open interest changed by 0 which decreased total open position to 4
On 20 Nov MRF was trading at 122950.60. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was 42.29, the open interest changed by -2 which decreased total open position to 2
On 19 Nov MRF was trading at 122950.60. The strike last trading price was 19.95, which was 7.30 higher than the previous day. The implied volatity was 42.29, the open interest changed by -4 which decreased total open position to 2
On 14 Nov MRF was trading at 120551.75. The strike last trading price was 12.65, which was -787.35 lower than the previous day. The implied volatity was 35.21, the open interest changed by 5 which increased total open position to 6
On 8 Nov MRF was trading at 119354.30. 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 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 14 Oct MRF was trading at 131913.30. The strike last trading price was 800, which was -3292.70 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 4092.7, 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 4092.7, 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 4092.7, 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 4092.7, 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 4092.7, 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 4092.7, 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 4092.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MRF 28NOV2024 145000 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 | 12063.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 122950.60 | 12063.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 122950.60 | 12063.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 120551.75 | 12063.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 119354.30 | 12063.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 120876.75 | 12063.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 122507.85 | 12063.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 125493.95 | 12063.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 131913.30 | 12063.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 132197.59 | 12063.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 132214.45 | 12063.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 132583.30 | 12063.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 132140.20 | 12063.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 131237.84 | 12063.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 133408.75 | 12063.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 136104.34 | 12063.6 | - | 0 | 0 | 0 | |
For Mrf Ltd - strike price 145000 expiring on 28NOV2024
Delta for 145000 PE is 0.00
Historical price for 145000 PE is as follows
On 21 Nov MRF was trading at 123509.90. The strike last trading price was 12063.6, 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 12063.6, 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 12063.6, 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 12063.6, 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 12063.6, 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 12063.6, 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 29 Oct MRF was trading at 122507.85. The strike last trading price was 12063.6, 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 12063.6, 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 12063.6, 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 12063.6, 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 12063.6, 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 12063.6, 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 12063.6, 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 12063.6, 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 4 Oct MRF was trading at 133408.75. The strike last trading price was 12063.6, 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 3 Oct MRF was trading at 136104.34. The strike last trading price was 12063.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
