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
- 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.