`
Related Pages for MRF
[--[65.84.65.76]--]
MRF
Mrf Ltd
123509.9 559.30 (0.45%)

Option Chain for MRF

21 Nov 2024 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
- 4 0 2 - 13100.00 -735.45 110000 -5.10 44.90 40.75 207 -118 645 -0.02
0.00 0 0 0 0.00 0.00 0.00 110500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 12450.00 0.00 111000 0.00 228.20 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 111500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 7311.30 0.00 112000 0.00 121.85 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 112500 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 27376.95 0.00 113000 0.00 100.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 5963.00 0.00 113500 0.00 216.55 0.00 0 0 0 0.00
0.00 0 0 0 0.00 7310.65 0.00 114000 0.00 184.85 0.00 0 0 0 0.00
0.00 0 0 0 0.00 5347.75 0.00 114500 0.00 270.10 0.00 0 0 0 0.00
0.00 0 0 0 0.00 6030.85 0.00 115000 -15.00 85.00 30.42 326 -55 542 -0.04
0.00 0 0 0 0.00 6137.30 0.00 115500 0.00 375.35 0.00 0 0 0 0.00
0.00 0 0 0 0.00 4171.30 0.00 116000 -249.10 129.00 29.91 50 6 152 -0.06
0.00 0 0 0 0.00 5396.80 0.00 116500 0.00 300.00 0.00 0 1 0 0.00
0.00 0 0 0 0.00 4040.00 0.00 117000 -35.10 134.90 27.00 230 -61 302 -0.07
- 0 0 0 - 17633.50 0.00 117500 0.00 181.35 0.00 0 26 0 0.00
0.00 0 0 0 0.00 3529.20 0.00 118000 -51.00 184.00 25.66 221 -29 255 -0.09
0.00 0 0 0 0.00 5380.20 0.00 118500 38.50 246.05 25.95 42 6 43 -0.11
- 55 -1 2 - 4231.15 -268.85 119000 15.25 325.25 26.30 71 -2 132 -0.14
- 19 0 1 - 4150.95 -220.30 119500 34.40 424.40 26.73 28 5 66 -0.17
0.89 392 2 150 17.82 3850.00 595.00 120000 -55.05 411.00 24.34 629 13 459 -0.18
- 23 -3 7 - 2988.30 233.60 120500 -90.60 470.35 23.46 455 11 59 -0.21
- 76 -13 47 - 2665.50 -34.05 121000 -170.60 578.35 23.30 541 -74 120 -0.24
0.86 54 0 32 12.01 2340.50 48.80 121500 -195.40 673.45 22.58 189 2 71 -0.28
0.75 127 12 282 14.99 2080.80 99.30 122000 -188.70 897.00 23.68 843 70 213 -0.33
0.66 76 28 173 18.02 1913.25 302.90 122500 -287.05 992.95 22.35 281 21 83 -0.37
0.59 312 101 712 18.59 1644.05 292.10 123000 -129.35 1298.65 23.87 810 -2 131 -0.43
0.53 129 44 334 19.56 1435.00 428.70 123500 -329.75 1412.75 22.16 197 53 97 -0.47
0.47 167 35 541 18.22 1100.05 173.40 124000 -339.00 1741.00 23.23 75 14 55 -0.52
0.41 79 2 88 20.26 1023.30 217.30 124500 -1935.00 2215.00 26.11 8 2 40 -0.56
0.35 696 -63 1,058 19.52 788.30 118.30 125000 -219.45 2600.05 27.42 59 -6 185 -0.60
0.31 43 0 27 20.54 690.55 138.75 125500 -1979.75 3120.25 30.57 1 0 13 -0.63
0.27 124 25 116 20.85 570.00 149.85 126000 -1182.90 3017.10 23.47 6 -2 13 -0.71
0.22 45 3 35 20.60 439.65 44.30 126500 -1369.20 3304.60 21.94 3 1 5 -0.76
0.18 112 19 95 20.83 354.05 69.05 127000 -1619.05 3782.85 23.64 5 1 48 -0.78
0.15 28 5 23 20.60 264.90 0.70 127500 0.00 1433.10 - 0 0 0 -
0.13 258 28 191 21.68 239.80 49.80 128000 0.00 4852.75 0.00 0 -1 0 0.00
0.00 0 0 0 5.94 13599.75 0.00 128500 0.00 1638.70 - 0 0 0 -
0.10 243 10 61 22.90 173.30 38.20 129000 0.00 3786.90 - 0 0 0 -
0.08 41 15 16 23.11 138.00 12.00 129500 0.00 1865.05 0.00 0 0 0 0.00
0.07 967 -64 987 23.79 120.00 7.00 130000 975.95 7111.00 42.39 17 -16 103 -0.79
0.00 0 0 0 0.00 12104.15 0.00 130500 0.00 2118.00 0.00 0 0 0 0.00
0.06 186 -3 91 25.65 101.45 6.95 131000 0.00 4524.60 - 0 0 0 -
0.00 0 0 0 0.00 50.00 0.00 131500 0.00 2387.70 0.00 0 0 0 0.00
0.03 167 -3 7 24.84 50.05 -20.90 132000 101.00 8500.00 33.77 1 0 1 -0.91
0.00 0 0 0 0.00 10687.70 0.00 132500 0.00 2676.50 0.00 0 0 0 0.00
0.00 0 0 0 0.00 84.45 0.00 133000 0.00 5348.35 - 0 0 0 -
0.00 0 0 0 0.00 100.05 0.00 133500 0.00 2995.50 0.00 0 0 0 0.00
0.02 71 0 37 27.17 32.10 -127.30 134000 0.00 5792.75 - 0 0 0 -
0.00 0 0 0 0.00 9375.60 0.00 134500 0.00 3339.35 0.00 0 0 0 0.00
0.02 839 -65 180 29.44 30.05 -14.95 135000 0.00 13000.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 8757.35 0.00 135500 0.00 3708.60 0.00 0 0 0 0.00
0.00 0 0 0 0.00 35.00 0.00 136000 0.00 6745.95 0.00 0 0 0 0.00
0.00 0 0 0 0.00 8164.80 0.00 136500 0.00 4103.55 0.00 0 0 0 0.00
0.00 0 0 0 0.00 7140.30 0.00 137000 0.00 7255.05 0.00 0 0 0 0.00
0.00 0 0 0 0.00 7598.25 0.00 137500 0.00 4524.45 0.00 0 0 0 0.00
0.00 0 0 0 0.00 2600.00 0.00 138000 0.00 7785.40 0.00 0 0 0 0.00
0.00 0 0 0 0.00 7057.80 0.00 138500 0.00 4971.50 0.00 0 0 0 0.00
0.00 0 0 0 0.00 3000.00 0.00 139000 0.00 8336.75 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1067.80 0.00 139500 0.00 5444.65 - 0 0 0 -
0.00 0 -63 0 0.00 21.05 0.00 140000 0.00 8908.70 0.00 0 0 0 0.00
0.00 0 0 0 10.66 6054.65 0.00 140500 0.00 5943.30 - 0 0 0 -
0.00 0 0 0 0.00 5458.10 0.00 141000 0.00 9500.95 0.00 0 0 0 0.00
0.00 0 0 0 11.73 5592.25 0.00 141500 0.00 6468.35 - 0 0 0 -
0.00 0 0 0 0.00 5088.20 0.00 142000 0.00 10113.05 0.00 0 0 0 0.00
0.00 0 0 0 12.49 5155.30 0.00 142500 0.00 7018.90 - 0 0 0 -
0.00 0 0 0 0.00 4737.65 0.00 143000 0.00 10744.50 0.00 0 0 0 0.00
0.00 0 0 0 12.21 4743.50 0.00 143500 0.00 7594.55 - 0 0 0 -
0.00 0 0 0 0.00 4406.00 0.00 144000 0.00 11394.85 0.00 0 0 0 0.00
0.00 0 0 0 13.29 4356.25 0.00 144500 0.00 8194.80 - 0 0 0 -
0.01 4 0 1 46.75 19.95 0.00 145000 0.00 12063.60 0.00 0 0 0 0.00
5,337 3,833
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.