`
Related Pages for MRF
[--[65.84.65.76]--]
MRF
Mrf Ltd
136427 -926.95 (-0.67%)

Option Chain for MRF

16 Sep 2024 04:11 PM IST

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

Call Put
OI Change OI Vol Ltp Change Change Ltp Vol Change OI OI
0 0 0 8938.2 0.00 123000 16.95 70 10 0 855
0 0 0 0 0.00 123500 0.00 0 0 0 0
0 0 0 8378.75 0.00 124000 0.00 512.55 0 0 0
0 0 0 0 0.00 124500 0.00 0 0 0 0
0 0 0 12800 0.00 125000 -3.95 81.05 220 65 2,210
0 0 0 0 0.00 125500 0.00 0 0 0 0
0 0 0 7330.65 0.00 126000 0.00 285.75 0 0 0
0 0 0 0 0.00 126500 0.00 0 0 0 0
0 0 0 6841.45 0.00 127000 0.00 400 0 0 0
0 0 0 0 0.00 127500 0.00 0 0 0 0
0 0 0 8202.25 0.00 128000 -4.50 175.5 440 -15 435
0 0 0 12743.1 0.00 128500 0.00 983 0 0 0
0 0 0 5933.6 0.00 129000 -152.80 242.7 60 -25 80
0 0 0 12020.35 0.00 129500 0.00 1000 0 0 0
35 0 25 7000.5 -249.50 130000 55.85 324.85 1,440 -55 1,470
0 0 0 11310 0.00 130500 0.00 1300.9 0 0 0
0 0 0 5116.5 0.00 131000 -1066.40 583 5 0 15
0 0 0 10629.55 0.00 131500 0.00 1785.45 0 0 0
0 0 0 5869.05 0.00 132000 55.15 550 700 240 395
0 0 0 4820.5 0.00 132500 5.75 581.55 15 0 185
0 -20 0 5567.8 0.00 133000 0.00 1099.95 0 0 0
0 0 0 4300 0.00 133500 119.15 805.5 60 -15 100
320 50 185 3949.9 -748.05 134000 148.95 1038.85 450 25 580
255 -25 70 3599.9 -650.00 134500 146.25 1095.6 20 -10 265
1,165 20 1,200 3356.95 -643.15 135000 205.30 1300.05 1,350 35 2,165
665 -25 210 2979.35 -671.15 135500 252.30 1504.3 865 -135 375
815 80 1,040 2700 -655.00 136000 317.00 1717 1,310 -220 650
460 155 990 2450 -426.30 136500 287.40 1954.9 380 20 320
1,620 510 2,550 2200 -456.20 137000 415.25 2215.25 1,455 -60 505
615 140 1,055 1979.35 -508.20 137500 354.35 2504.25 370 -15 160
1,150 460 3,030 1720.45 -479.55 138000 428.50 2678.5 460 -40 210
380 60 220 1577.4 -372.60 138500 0.00 2653.6 0 50 0
455 30 335 1353.5 -446.50 139000 562.00 3411 70 10 370
180 15 45 1140.15 -512.60 139500 0.00 4173.25 0 0 0
5,145 1,075 5,260 1069.6 -296.55 140000 476.45 4120 265 -10 1,135
185 5 180 905 -236.80 140500 600.00 4500 10 0 70
70 -40 75 741.15 -406.05 141000 -11674.30 3811.35 10 5 5
95 15 115 654 -226.00 141500 0.00 7335 0 0 0
290 20 300 619 -123.10 142000 0.00 16274.55 0 0 0
25 25 30 771.05 -4017.50 142500 0.00 7916.65 0 0 0
440 75 215 480 -124.85 143000 0.00 8108.15 0 0 0
0 0 0 4406.55 0.00 143500 0.00 8522.15 0 0 0
150 35 90 346.8 -129.20 144000 0.00 17893.85 0 0 0
0 0 0 4047.75 0.00 144500 0.00 9150.85 0 0 0
2,795 310 4,090 278 -138.70 145000 -1225.05 7274.95 15 0 20
0 -40 0 361.6 0.00 145500 0.00 9500 0 0 0
110 5 10 242.55 -89.65 146000 0.00 19563.65 0 0 0
0 5 0 268 0.00 146500 0.00 10475.35 0 0 0
245 15 150 164.5 -85.50 147000 0.00 16946.95 0 0 0
0 0 0 436.7 0.00 147500 0.00 11169.65 0 0 0
0 0 0 155.5 0.00 148000 0.00 21278.15 0 0 0
130 0 15 212 47.15 148500 0.00 11884.25 0 0 0
0 0 0 250 0.00 149000 0.00 17031.6 0 0 0
0 0 0 439.9 0.00 149500 0.00 12624.75 0 0 0
5,685 240 2,300 124.95 -15.55 150000 0.00 12400 0 0 0
0 0 0 217.05 0.00 150500 0.00 13378.8 0 0 0
210 0 185 101.55 40.10 151000 0.00 17153.2 0 0 0
0 0 0 2128.75 0.00 151500 0.00 14144.3 0 0 0
0 0 0 775.85 0.00 152000 0.00 24819.75 0 0 0
0 0 0 178.5 0.00 152500 0.00 14931.6 0 0 0
0 0 0 1728.6 0.00 153000 0.00 15512.65 0 0 0
0 0 0 1744.15 0.00 153500 0.00 15734.7 0 0 0
0 0 0 699 0.00 154000 0.00 26637.1 0 0 0
0 0 0 1574.7 0.00 154500 0.00 16552.75 0 0 0
0 0 0 1402.9 0.00 155000 0.00 17161.6 0 0 0
0 0 0 1419.3 0.00 155500 0.00 17384.85 0 0 0
0 0 0 508.1 0.00 156000 0.00 28479.75 0 0 0
0 -5 0 27.35 0.00 157000 0.00 18657.4 0 0 0
0 0 0 408.3 0.00 158000 0.00 30343.85 0 0 0
0 0 0 51.05 0.00 159000 0.00 20395.4 0 0 0
0 0 0 23 0.00 159500 - - 0 0 0
1,545 -15 30 31.45 -6.80 160000 0.00 32226.1 0 0 0
10 0 10 21.7 161000 22174.65 0 0 0
25,245 12,575
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.