[--[65.84.65.76]--]
MRF
MRF LTD

133305.05 1495.65 (1.13%)

Option Chain for MRF

28 Mar 2024 01:50 PM IST

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

Call Put
OI Chng OI Vol IV Ltp Ltp IV Vol Chng OI OI
0 0 0 - 25987.20 120000 0.05 - 40 -35 140
0 0 0 - 0.00 120500 3.05 - 5 0 15
0 0 0 - 24995.40 121000 3.05 - 60 -55 25
0 0 0 - 0.00 121500 0.00 - 0 0 0
0 0 0 - 24005.05 122000 14.90 - 0 0 0
0 0 0 - 0.00 122500 0.00 - 0 0 0
0 0 0 - 23016.50 123000 21.50 - 0 0 0
0 0 0 - 0.00 123500 0.00 - 0 0 0
0 0 0 - 22030.45 124000 30.55 - 0 0 0
0 0 0 - 0.00 124500 0.00 - 0 0 0
0 0 0 - 21047.65 125000 78.00 - 0 10 0
0 0 0 - 17194.40 125500 25.55 - 0 0 0
0 0 0 - 20069.00 126000 100.00 - 0 0 0
0 0 0 - 17935.85 126500 33.30 - 0 0 0
0 0 0 - 19095.55 127000 7.15 - 50 -10 280
0 0 0 - 18611.20 127500 94.15 - 0 0 0
0 0 0 - 5007.95 128000 8.85 - 35 -30 55
0 0 0 - 17648.05 128500 126.10 - 0 0 0
0 0 0 - 3162.40 129000 22.15 - 15 0 130
0 0 0 - 2572.95 129500 20.10 - 40 -25 30
90 -35 45 - 2101.60 130000 6.60 - 820 -205 290
0 0 0 - 2418.30 130500 467.65 - 0 10 0
65 0 5 - 1670.00 131000 130.00 - 65 -35 70
0 -100 0 - 675.00 131500 337.00 - 5 0 155
105 -170 355 - 1700.00 132000 51.60 - 165 -70 235
25 -70 100 - 1200.30 132500 359.20 - 5 0 25
185 -30 285 - 500.00 133000 179.25 - 60 -40 175
150 -15 50 - 141.90 133500 1932.75 - 0 0 0
350 -60 615 - 121.00 134000 778.10 - 115 -20 180
60 30 110 - 48.65 134500 1835.90 - 5 0 5
765 -365 1,335 - 55.00 135000 1500.00 - 420 -260 835
95 0 15 - 1.05 135500 707.95 - 0 0 0
410 -30 555 - 46.95 136000 2495.00 - 40 -15 110
70 0 5 - 1.00 136500 868.90 - 0 0 0
1,090 -40 45 - 43.70 137000 4479.75 - 5 0 135
125 -5 85 - 7.15 137500 1056.50 - 0 0 0
1,210 -50 125 - 46.15 138000 5600.00 - 0 -5 0
145 0 50 - 3.05 138500 1273.20 - 0 0 0
545 -135 140 - 3.05 139000 6750.00 - 5 0 50
85 -25 40 - 3.05 139500 1526.05 - 0 0 0
1,975 -3,875 5,145 - 3.05 140000 6600.00 - 320 -45 1,005
115 0 30 - 0.10 140500 4500.00 - 0 0 0
725 -150 700 - 1.00 141000 8000.00 - 5 0 25
10 0 5 - 0.05 141500 2117.60 - 0 0 0
870 -285 715 - 3.40 142000 12108.80 - 0 0 0
85 -20 60 - 0.05 142500 2470.85 - 0 0 0
225 -235 390 - 0.10 143000 9952.50 - 10 0 35
130 -75 110 - 2.00 143500 2861.85 - 0 0 0
710 -85 95 - 0.50 144000 6365.60 - 0 0 0
65 -20 25 - 1.50 144500 12970.00 - 0 0 0
1,730 -5,000 6,410 - 1.20 145000 11502.75 - 85 -45 490
130 0 25 - 0.05 145500 3759.65 - 0 0 0
430 -395 400 - 0.60 146000 14501.00 - 0 0 0
310 -35 185 - 0.05 146500 6183.25 - 0 0 0
365 -305 425 - 3.00 147000 15500.00 - 0 0 0
10 0 0 - 1005.50 147500 4812.15 - 0 0 0
105 -35 40 - 0.05 148000 5099.30 - 0 0 0
45 0 0 - 675.00 148500 5395.75 - 0 0 0
175 -70 90 - 3.05 149000 7717.80 - 0 0 0
110 -25 30 - 0.05 149500 11212.60 - 0 0 0
8,900 100 1,045 - 9.60 150000 17800.00 - 5 0 200
0 0 0 - 2301.65 150500 6672.10 - 0 0 0
80 0 5 - 3.05 151000 7012.90 - 0 0 0
0 0 0 - 1996.35 151500 7361.90 - 0 0 0
275 -20 75 - 0.10 152000 7718.95 - 0 0 0
0 0 0 - 0.00 152500 0.00 - 0 0 0
55 0 0 - 111.60 153000 8463.10 - 0 0 0
0 0 0 - 0.00 153500 0.00 - 0 0 0
0 0 0 - 1960.50 154000 22000.00 - 0 0 0
0 0 0 - 0.00 154500 0.00 - 0 0 0
730 -35 120 - 3.30 155000 10018.05 - 0 0 0
0 0 0 - 0.00 155500 0.00 - 0 0 0
0 0 0 - 855.00 156000 24300.00 - 0 0 0
0 0 0 - 0.00 156500 0.00 - 0 0 0
0 0 0 - 838.55 157000 11677.20 - 0 0 0
0 0 0 - 0.00 157500 0.00 - 0 0 0
65 -5 10 - 0.05 158000 12538.55 - 0 0 0
0 0 0 - 0.00 158500 0.00 - 0 0 0
0 0 0 - 0.00 159000 0.00 - 0 0 0
0 0 0 - 0.00 159500 0.00 - 0 0 0
1,520 -315 740 - 2.75 160000 0.00 - 0 0 0
0 0 0 - 0.00 160500 0.00 - 0 0 0
0 0 0 - 3.05 161000 0.00 - 0 0 0
0 0 0 - 0.00 161500 0.00 - 0 0 0
0 0 0 - 1775.00 162000 0.00 - 0 0 0
0 0 0 - 0.00 162500 0.00 - 0 0 0
90 5 65 - 3.05 163000 0.00 - 0 0 0
0 0 0 - 0.00 163500 0.00 - 0 0 0
1,305 -20 75 - 4.00 164000 0.00 - 0 0 0
26,910 4,695
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.