MRF
Mrf Ltd
122507.85
-583.10 (-0.47%)
Option Chain for MRF
29 Oct 2024 04:11 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
30 | 30 | 60 | 7300 | 115000 | 397.4 | 0 | 0 | 0 | ||
0 | 0 | 0 | 0 | 115500 | 0 | 0 | 0 | 0 | ||
0 | 0 | 0 | 24542.7 | 116000 | 704.2 | 0 | 0 | 0 | ||
0 | 0 | 0 | 0 | 116500 | 0 | 0 | 0 | 0 | ||
0 | 0 | 0 | 20440.45 | 117000 | 873.5 | 0 | 0 | 0 | ||
0 | 0 | 0 | 0 | 117500 | 0 | 0 | 0 | 0 | ||
0 | 0 | 0 | 22797.5 | 118000 | 85 | 40 | 0 | 0 | ||
0 | 0 | 0 | 0 | 118500 | 0 | 0 | 0 | 0 | ||
0 | 0 | 0 | 20483.65 | 0.00 | 119000 | -93.50 | 85 | 840 | -95 | 245 |
0 | 5 | 0 | 0 | 0.00 | 119500 | 0.00 | 0 | 0 | -45 | 0 |
75 | 65 | 95 | 2380 | -1020.00 | 120000 | -129.70 | 170 | 3,525 | -330 | 1,300 |
0 | 0 | 0 | 0 | 0.00 | 120500 | 0.00 | 0 | 0 | 5 | 0 |
105 | 60 | 305 | 1819.85 | -1180.15 | 121000 | -99.30 | 341.7 | 1,295 | 210 | 620 |
0 | 0 | 0 | 0 | 0.00 | 121500 | 0.00 | 0 | 0 | 5 | 0 |
285 | 225 | 3,470 | 1000 | -616.65 | 122000 | -152.70 | 547.35 | 2,540 | -480 | 750 |
0 | 0 | 0 | 0 | 0.00 | 122500 | 0.00 | 0 | 0 | -15 | 0 |
380 | 175 | 2,645 | 522.8 | -527.15 | 123000 | 9.55 | 1068.4 | 1,090 | -555 | 250 |
305 | -30 | 1,460 | 401 | -405.40 | 123500 | 1192.60 | 2400.1 | 80 | 15 | 55 |
495 | -90 | 1,140 | 349.85 | -280.75 | 124000 | 1300.40 | 3099.9 | 65 | -20 | 345 |
260 | 55 | 370 | 285 | -210.00 | 124500 | 0.00 | 1731.6 | 0 | 0 | 0 |
2,320 | -20 | 5,060 | 173.2 | -226.85 | 125000 | 226.00 | 2799.95 | 505 | -65 | 1,385 |
380 | -20 | 265 | 143.65 | -181.35 | 125500 | 0.00 | 1997 | 0 | 10 | 0 |
650 | -10 | 545 | 110 | -145.00 | 126000 | 0.00 | 2796.9 | 0 | 0 | 0 |
365 | 10 | 55 | 160.05 | -56.50 | 126500 | 0.00 | 1998.3 | 0 | 0 | 0 |
915 | 145 | 690 | 93.5 | -72.50 | 127000 | 1300.00 | 5800 | 20 | 0 | 70 |
0 | -15 | 0 | 197.95 | 0.00 | 127500 | 3785.40 | 6000 | 5 | 0 | 50 |
765 | -130 | 1,670 | 77.7 | -22.00 | 128000 | 700.00 | 5550 | 95 | 0 | 300 |
1,170 | 0 | 40 | 38.4 | -81.60 | 128500 | 0.00 | 6283 | 0 | 0 | 0 |
935 | 80 | 805 | 60 | -17.65 | 129000 | 0.00 | 4950 | 0 | -5 | 0 |
265 | 0 | 25 | 45 | -216.90 | 129500 | 0.00 | 6800 | 0 | 0 | 0 |
|
||||||||||
4,075 | 390 | 2,020 | 50 | -15.00 | 130000 | 211.05 | 7400 | 155 | -80 | 2,030 |
0 | -10 | 0 | 68.65 | 0.00 | 130500 | 0.00 | 4114.75 | 0 | 0 | 0 |
840 | -110 | 320 | 32.95 | -28.75 | 131000 | 670.00 | 9070 | 35 | 0 | 365 |
425 | -70 | 85 | 22.2 | -70.90 | 131500 | 0.00 | 2796.15 | 0 | 0 | 0 |
3,490 | -215 | 1,360 | 17.95 | -20.05 | 132000 | 3963.10 | 9828.45 | 45 | -25 | 1,070 |
0 | -20 | 0 | 59 | 0.00 | 132500 | 0.00 | 8150 | 0 | 0 | 0 |
2,335 | -175 | 610 | 15 | -20.00 | 133000 | 0.00 | 7200 | 0 | 0 | 0 |
305 | -20 | 130 | 20.25 | -1.15 | 133500 | 0.00 | 2616.55 | 0 | 0 | 0 |
1,010 | -190 | 520 | 13.05 | -28.95 | 134000 | 1800.05 | 11500.05 | 60 | -50 | 335 |
2,640 | -15 | 140 | 20 | -0.50 | 134500 | 0.00 | 4500 | 0 | 0 | 0 |
3,800 | -885 | 2,310 | 12 | -13.00 | 135000 | 800.00 | 12500 | 170 | -50 | 1,435 |
125 | -10 | 35 | 19 | -610.25 | 135500 | 0.00 | 5888.35 | 0 | 0 | 0 |
940 | -5 | 70 | 5.05 | -14.95 | 136000 | 1200.00 | 15000 | 5 | 0 | 335 |
335 | 0 | 170 | 0.5 | -449.50 | 136500 | 0.00 | 4500 | 0 | 0 | 0 |
530 | -145 | 430 | 19 | -1.05 | 137000 | 0.00 | 10101 | 0 | 0 | 0 |
0 | 0 | 0 | 379.95 | 0.00 | 137500 | 0.00 | 5260.1 | 0 | 0 | 0 |
1,265 | -1,265 | 2,270 | 15 | -12.70 | 138000 | 200.00 | 16000 | 15 | -5 | 290 |
0 | -5 | 0 | 20 | 0.00 | 138500 | 0.00 | 7500 | 0 | 0 | 0 |
255 | -5 | 55 | 20 | 0.00 | 139000 | 0.00 | 16000 | 0 | 0 | 0 |
370 | 0 | 5 | 20 | 0.00 | 139500 | 0.00 | 6825 | 0 | 0 | 0 |
5,890 | -325 | 2,420 | 6 | -5.00 | 140000 | 500.05 | 17500.05 | 110 | -80 | 1,760 |
0 | 0 | 0 | 20 | 0.00 | 140500 | 0.00 | 4721.5 | 0 | 0 | 0 |
420 | -55 | 130 | 13 | -9.55 | 141000 | 116.90 | 18646.9 | 15 | -10 | 560 |
0 | -65 | 0 | 19.85 | 0.00 | 141500 | 0.00 | 8193.65 | 0 | 0 | 0 |
1,275 | -5 | 15 | 15 | -5.05 | 142000 | 1250.00 | 20250 | 35 | -5 | 90 |
0 | 0 | 0 | 2806.9 | 0.00 | 142500 | 0.00 | 4175.15 | 0 | 0 | 0 |
225 | -30 | 35 | 4.05 | -15.95 | 143000 | 0.00 | 4853.1 | 0 | 0 | 0 |
165 | -35 | 50 | 7 | -13.00 | 143500 | 0.00 | 5490.9 | 0 | 0 | 0 |
0 | -5 | 0 | 20 | 0.00 | 144000 | 0.00 | 9721.95 | 0 | 0 | 0 |
0 | -5 | 0 | 20.05 | 0.00 | 144500 | 0.00 | 8358.25 | 0 | 0 | 0 |
2,835 | -350 | 410 | 11.9 | -7.95 | 145000 | 0.00 | 5933.55 | 0 | 0 | 0 |
0 | 0 | 0 | 2631.45 | 0.00 | 145500 | 0.00 | 11893.55 | 0 | 0 | 0 |
0 | -45 | 0 | 19.95 | 0.00 | 146000 | 0.00 | 10937.3 | 0 | 0 | 0 |
50 | 0 | 15 | 1 | -103.10 | 146500 | 0.00 | 12643.85 | 0 | 0 | 0 |
365 | 0 | 100 | 5 | -15.00 | 147000 | 0.00 | 11567.3 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 147500 | 0.00 | 0 | 0 | 0 | 0 |
0 | -35 | 0 | 17.95 | 0.00 | 148000 | 0.00 | 12224.55 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 148500 | 0.00 | 0 | 0 | 0 | 0 |
0 | -15 | 0 | 9.95 | 0.00 | 149000 | 0.00 | 12894 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 149500 | 0.00 | 0 | 0 | 0 | 0 |
2,125 | -140 | 350 | 5.35 | -6.65 | 150000 | 0.00 | 13580 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 150500 | 0.00 | 0 | 0 | 0 | 0 |
580 | -105 | 115 | 1.55 | -8.50 | 151000 | 0.00 | 14282 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 151500 | 0.00 | 0 | 0 | 0 | 0 |
460 | -10 | 25 | 1.65 | -0.05 | 152000 | 0.00 | 14999.55 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 152500 | 0.00 | 0 | 0 | 0 | 0 |
740 | -85 | 110 | 1.15 | -1.85 | 153000 | 0.00 | 15738.8 | 0 | 0 | 0 |
47,605 | 13,700 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.