MRF
MRF LTD
128571
-356.90 (-0.28%)
Option Chain for MRF
04 Jul 2024 12:11 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 0 | 0 | 17893.95 | 0.00 | 115000 | 60.00 | 325 | 225 | 25 | 1,095 |
| 0 | 0 | 0 | 12411.45 | 0.00 | 115500 | 0.00 | 1160.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 17078.25 | 0.00 | 116000 | 0.00 | 343 | 0 | -5 | 0 |
| 0 | 0 | 0 | 11622.55 | 0.00 | 116500 | 0.00 | 1360.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 16279.35 | 0.00 | 117000 | 0.00 | 221.35 | 0 | 0 | 0 |
| 0 | 0 | 0 | 10858 | 0.00 | 117500 | 0.00 | 1585.05 | 0 | 0 | 0 |
| 0 | 0 | 0 | 9807.25 | 0.00 | 118000 | -298.00 | 201 | 30 | 60 | 60 |
| 5 | 5 | 5 | 10492.8 | 1119.45 | 118500 | 0.00 | 1839.2 | 0 | 0 | 0 |
| 10 | 10 | 5 | 10522.05 | 1347.90 | 119000 | 0.00 | 1953.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 9405.35 | 0.00 | 119500 | 0.00 | 2110.15 | 0 | 0 | 0 |
| 0 | 0 | 0 | 13991.8 | 0.00 | 120000 | 140.00 | 740 | 955 | 340 | 2,235 |
| 0 | 0 | 0 | 8721.85 | 0.00 | 120500 | 0.00 | 1084.1 | 0 | 0 | 0 |
| 0 | 0 | 5 | 8783.6 | -4488.45 | 121000 | 0.00 | 2454.1 | 0 | 0 | 0 |
| 0 | 0 | 0 | 8067.45 | 0.00 | 121500 | 0.00 | 2750.05 | 0 | 0 | 0 |
| 5 | 5 | 15 | 7975 | -4593.10 | 122000 | 107.20 | 1075 | 70 | 10 | 455 |
| 15 | 15 | 15 | 7577.4 | -1642.85 | 122500 | 0.00 | 3114.35 | 0 | 0 | 0 |
| 0 | 0 | 0 | 5997.4 | 0.00 | 123000 | 200.00 | 1405 | 5 | 5 | 50 |
| 0 | 0 | 5 | 6786.2 | -62.50 | 123500 | 0.00 | 3509.05 | 0 | 0 | 0 |
| 0 | 0 | 0 | 11221.55 | 0.00 | 124000 | 165.50 | 1400 | 295 | 270 | 270 |
| 0 | 0 | 0 | 4150 | 0.00 | 124500 | 0.00 | 1678.6 | 0 | 0 | 0 |
| 260 | 0 | 30 | 5178.65 | -921.35 | 125000 | 340.35 | 1890.35 | 180 | 80 | 2,125 |
| 0 | -15 | 0 | 5880.25 | 0.00 | 125500 | 0.00 | 2100 | 0 | -5 | 0 |
| 0 | -30 | 0 | 5005.8 | 0.00 | 126000 | 0.00 | 2183.3 | 0 | 0 | 0 |
| 0 | 10 | 0 | 5603.5 | 0.00 | 126500 | 0.00 | 1858.8 | 0 | 0 | 0 |
| 220 | 0 | 5 | 4805.45 | -101.40 | 127000 | 0.00 | 2596.1 | 10 | -15 | 210 |
|
|
||||||||||
| 70 | -15 | 15 | 4200 | -74.30 | 127500 | 225.85 | 2775.8 | 20 | 5 | 80 |
| 330 | -25 | 325 | 4000 | -400.00 | 128000 | 388.65 | 3038.65 | 215 | 40 | 280 |
| 190 | 60 | 225 | 3595.45 | -504.55 | 128500 | 664.85 | 3473.15 | 135 | 55 | 55 |
| 525 | 205 | 675 | 3300.5 | -548.50 | 129000 | 162.75 | 3327.75 | 370 | 105 | 325 |
| 275 | 20 | 125 | 3022.15 | -658.95 | 129500 | 906.20 | 4197.9 | 100 | -25 | 105 |
| 3,570 | 785 | 2,055 | 3032.95 | -317.20 | 130000 | 475.00 | 4209.65 | 125 | 10 | 885 |
| 225 | 10 | 40 | 2741.5 | -263.15 | 130500 | -17.25 | 4382 | 50 | 80 | 80 |
| 155 | 25 | 45 | 2256.65 | -529.45 | 131000 | 878.30 | 4475.65 | 5 | 5 | 5 |
| 65 | 30 | 65 | 2227.95 | 14.40 | 131500 | 0.00 | 7766.15 | 0 | 0 | 0 |
| 545 | 15 | 300 | 2208.9 | -359.10 | 132000 | 0.00 | 4307.6 | 0 | 0 | 0 |
| 0 | 0 | 0 | 2280.25 | 0.00 | 132500 | 0.00 | 8429.15 | 0 | 0 | 0 |
| 185 | 25 | 90 | 1800 | -300.00 | 133000 | 0.00 | 5414.15 | 0 | 0 | 0 |
| 85 | 85 | 25 | 1608.45 | -881.10 | 133500 | 0.00 | 9118.35 | 0 | 0 | 0 |
| 0 | 10 | 0 | 1660 | 0.00 | 134000 | 0.00 | 5798.6 | 0 | 0 | 0 |
| 50 | -15 | 55 | 1365.25 | -127.70 | 134500 | 0.00 | 8253.95 | 0 | 0 | 0 |
| 3,820 | 180 | 1,480 | 1355 | -245.00 | 135000 | 0.00 | 6700 | 0 | 10 | 0 |
| 0 | 0 | 0 | 1952 | 0.00 | 135500 | 0.00 | 10576.8 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1479 | 0.00 | 136000 | 0.00 | 8986.7 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1267.85 | 0.00 | 136500 | 0.00 | 11333.55 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1073.9 | 0.00 | 137000 | 0.00 | 9601.25 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1610.8 | 0.00 | 137500 | 0.00 | 12115.4 | 0 | 0 | 0 |
| 0 | 5 | 0 | 849.2 | 0.00 | 138000 | 0.00 | 10236.35 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1423.5 | 0.00 | 138500 | 0.00 | 12917 | 0 | 0 | 0 |
| 150 | 0 | 40 | 660.1 | -149.85 | 139000 | 0.00 | 10891.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 918.35 | 0.00 | 139500 | 0.00 | 13737.05 | 0 | 0 | 0 |
| 3,985 | 145 | 1,790 | 567.55 | -92.45 | 140000 | 0.00 | 11100 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1102.9 | 0.00 | 140500 | 0.00 | 14574.15 | 0 | 0 | 0 |
| 0 | 0 | 0 | 3438.5 | 0.00 | 141000 | 0.00 | 12259.35 | 0 | 0 | 0 |
| 0 | 0 | 0 | 966.9 | 0.00 | 141500 | 0.00 | 12427.75 | 0 | 0 | 0 |
| 0 | 50 | 0 | 631.05 | 0.00 | 142000 | 0.00 | 12970.7 | 0 | 0 | 0 |
| 0 | 0 | 0 | 845.5 | 0.00 | 142500 | 0.00 | 16294.5 | 0 | 0 | 0 |
| 315 | 5 | 50 | 419 | 0.00 | 143000 | 0.00 | 13705.55 | 0 | 0 | 0 |
| 0 | 0 | 0 | 737.4 | 0.00 | 143500 | 0.00 | 17175.3 | 0 | 0 | 0 |
| 0 | -10 | 0 | 399.6 | 0.00 | 144000 | 0.00 | 14452.15 | 0 | 0 | 0 |
| 0 | 0 | 0 | 715.55 | 0.00 | 144500 | 0.00 | 16754.25 | 0 | 0 | 0 |
| 1,975 | 15 | 430 | 299.25 | -55.75 | 145000 | 0.00 | 14742.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 145500 | 0.00 | 0 | 0 | 0 | 0 |
| 1,135 | 70 | 645 | 265.65 | -54.35 | 146000 | 0.00 | 15986.4 | 0 | 0 | 0 |
| 18,165 | 8,315 | |||||||||
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.