`
Related Pages for MRF
[--[65.84.65.76]--]
MRF
Mrf Ltd
109922.8 2083.60 (1.93%)

Option Chain for MRF

19 Mar 2025 04:11 PM IST

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 5
Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
0.00 0 0 0 0.00 16779.20 0.00 95000 -32.85 20.05 42.44 2 -1 39 -0.01
0.00 0 0 0 0.00 0.00 0.00 95500 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 36955.60 0.00 96000 0.00 260.00 0.00 0 0 0 0.00
- 0 0 0 - 17379.75 0.00 96500 -69.70 0.25 25.85 1 0 29 -0.00
- 0 0 0 - 17763.05 0.00 97000 -47.95 20.05 37.13 1 0 13 -0.01
- 0 0 0 - 16445.20 0.00 97500 0.00 238.30 17.58 0 0 0 -0.00
- 0 0 0 - 35004.05 0.00 98000 0.00 78.00 0.00 0 0 0 0.00
- 0 0 0 - 15523.30 0.00 98500 0.00 305.25 15.00 0 0 0 -0.00
- 0 0 0 - 19830.60 0.00 99000 0.00 50.10 36.37 41 -1 140 -0.02
- 0 0 0 - 14615.90 0.00 99500 0.00 850.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 8300.00 0.00 100000 -28.00 46.00 33.49 157 -24 410 -0.02
- 0 0 0 - 13725.10 0.00 100500 0.00 1111.00 0.00 0 0 0 0.00
- 0 0 0 - 19760.30 0.00 101000 0.00 210.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 6424.00 0.00 101500 0.00 232.40 0.00 0 0 0 0.00
0.00 0 0 0 0.00 4055.10 0.00 102000 -70.20 54.45 28.24 11 0 156 -0.03
0.00 0 0 0 0.00 4044.35 0.00 102500 -247.50 103.35 30.51 48 18 101 -0.05
0.00 0 -1 0 0.00 5400.00 0.00 103000 -61.60 100.00 28.62 84 -32 129 -0.05
0.00 0 0 0 0.00 4405.30 0.00 103500 -56.55 531.40 0.00 0 0 0 0.00
0.00 0 0 0 0.00 5100.00 0.00 104000 -44.00 206.00 30.06 1 0 1 -0.09
- 33 0 2 - 4611.00 2606.10 104500 -130.65 174.10 27.12 85 12 99 -0.08
0.88 182 -5 28 28.75 5603.95 2130.85 105000 -178.00 182.00 25.61 439 73 347 -0.09
0.90 23 -1 3 24.30 5027.05 2430.10 105500 -534.15 165.85 23.19 2 1 16 -0.09
- 74 -2 10 - 4241.30 1525.10 106000 -296.70 249.00 24.03 85 17 70 -0.13
- 11 0 3 - 2911.60 681.60 106500 -432.70 264.15 22.46 66 -1 39 -0.14
0.89 154 -14 203 17.17 3485.00 1568.85 107000 -473.05 326.05 21.98 145 58 117 -0.17
0.85 29 -8 35 16.91 3043.50 1403.55 107500 -2027.40 390.75 21.26 45 2 22 -0.20
0.79 79 -153 426 17.97 2680.00 1247.05 108000 -677.50 525.00 21.64 297 82 124 -0.25
0.76 18 5 112 16.73 2236.80 1622.75 108500 -1831.85 669.65 21.72 70 40 48 -0.29
0.67 83 50 412 19.35 2031.35 1431.05 109000 -1914.40 798.05 21.10 123 61 62 -0.34
0.62 20 10 50 17.03 1572.75 1056.15 109500 -4716.00 1000.00 21.29 3 1 8 -0.40
0.55 546 -58 1,943 17.58 1319.60 748.50 110000 -1997.05 1170.00 20.53 202 16 163 -0.45
0.45 19 3 7 7.78 431.00 244.65 110500 0.00 2834.85 - 0 0 0 -
0.42 85 7 190 18.30 893.30 535.20 111000 0.00 3900.00 0.00 0 0 0 0.00
0.27 2 0 1 11.40 305.00 -195.00 111500 0.00 3245.00 - 0 0 0 -
0.29 184 -11 383 17.97 530.05 294.40 112000 2750.35 3287.80 36.15 2 0 0 -0.60
0.25 14 -3 22 18.90 450.00 313.75 112500 0.00 3690.90 - 0 0 0 -
0.21 88 -4 203 19.29 360.00 227.70 113000 -3529.95 3270.05 24.41 6 1 7 -0.74
0.00 0 0 0 0.00 130.05 0.00 113500 0.00 4172.30 - 0 0 0 -
0.14 86 -11 72 20.42 241.85 140.85 114000 0.00 735.75 - 0 0 0 -
0.00 0 0 0 0.00 91.65 0.00 114500 0.00 4689.85 0.00 0 0 0 0.00
0.09 739 97 1,058 20.85 145.10 67.05 115000 -1700.00 6100.00 49.14 2 0 23 -0.70
0.00 0 0 0 0.00 3649.70 0.00 115500 0.00 5242.60 0.00 0 0 0 0.00
0.00 0 0 0 7.51 18286.10 0.00 116000 0.00 986.95 - 0 0 0 -
0.00 0 0 0 0.00 3200.00 0.00 116500 0.00 5829.75 0.00 0 0 0 0.00
0.00 0 0 0 0.00 144.95 0.00 117000 0.00 1134.90 - 0 0 0 -
0.00 0 0 0 0.00 2879.75 0.00 117500 0.00 6450.40 0.00 0 0 0 0.00
0.00 0 0 0 9.85 16634.25 0.00 118000 0.00 1299.00 - 0 0 0 -
0.00 0 0 0 0.00 2543.70 0.00 118500 0.00 7103.20 0.00 0 0 0 0.00
0.00 0 0 0 0.00 106.70 -6.25 119000 0.00 1480.30 - 0 0 0 -
0.00 0 0 0 0.00 2238.50 0.00 119500 0.00 7786.90 0.00 0 0 0 0.00
0.03 1,038 -79 897 29.18 49.00 8.90 120000 0.00 13000.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1962.55 0.00 120500 0.00 8499.80 0.00 0 0 0 0.00
0.00 0 0 0 0.00 14287.35 0.00 121000 0.00 1897.90 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 121500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 13543.40 0.00 122000 0.00 2135.90 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 122500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 12823.90 0.00 123000 0.00 2398.35 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 123500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 12115.40 0.00 124000 0.00 2671.80 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 124500 0.00 0.00 0.00 0 0 0 0.00
0.01 17 1 32 33.21 10.00 -10.05 125000 0.00 18300.00 0.00 0 0 0 0.00
3,524 2,163
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.