MRF
Mrf Ltd
134260.75
-1756.35 (-1.29%)
Option Chain for MRF
06 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 | 9521.25 | 0.00 | 122000 | 124.00 | 299 | 35 | -10 | 10 |
0 | 0 | 0 | 0 | 0.00 | 122500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 8938.2 | 0.00 | 123000 | 153.75 | 350 | 330 | -15 | 750 |
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 | 12500 | 0.00 | 125000 | 258.65 | 530.65 | 2,720 | -210 | 1,515 |
0 | 0 | 0 | 0 | 0.00 | 125500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 7330.65 | 0.00 | 126000 | 0.00 | 265.35 | 0 | -70 | 0 |
0 | 0 | 0 | 0 | 0.00 | 126500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 6841.45 | 0.00 | 127000 | 0.00 | 800 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 127500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 8202.25 | 0.00 | 128000 | 441.45 | 907.9 | 640 | -15 | 500 |
0 | 0 | 0 | 12743.1 | 0.00 | 128500 | -1063.25 | 983 | 15 | 10 | 10 |
0 | 0 | 0 | 5933.6 | 0.00 | 129000 | 0.00 | 550.75 | 0 | -5 | 0 |
0 | 0 | 0 | 12020.35 | 0.00 | 129500 | 262.90 | 899.5 | 10 | 0 | 65 |
25 | 0 | 5 | 5900 | -789.45 | 130000 | 619.90 | 1380 | 2,305 | -235 | 1,910 |
0 | 0 | 0 | 11310 | 0.00 | 130500 | 0.00 | 1300.9 | 0 | 0 | 0 |
0 | 0 | 0 | 5116.5 | 0.00 | 131000 | 0.00 | 1735.6 | 0 | 0 | 0 |
0 | 0 | 0 | 10629.55 | 0.00 | 131500 | 0.00 | 980 | 0 | 0 | 0 |
0 | 0 | 0 | 5869.05 | 0.00 | 132000 | 500.00 | 1600 | 35 | 15 | 35 |
80 | -10 | 70 | 4136.6 | -1463.30 | 132500 | 0.00 | 1200.7 | 0 | 0 | 0 |
0 | 0 | 0 | 4489.6 | 0.00 | 133000 | 910.20 | 2360.2 | 560 | 150 | 170 |
0 | 0 | 0 | 4131.1 | 0.00 | 133500 | 0.00 | 1717.5 | 5 | 0 | 15 |
410 | 40 | 210 | 3428.75 | -958.50 | 134000 | 1074.65 | 2750.85 | 390 | -20 | 495 |
435 | 155 | 280 | 3200 | -1035.05 | 134500 | 1181.65 | 3079.75 | 295 | -25 | 255 |
1,765 | 305 | 2,370 | 2906.95 | -992.95 | 135000 | 1236.75 | 3333 | 3,100 | 20 | 1,965 |
930 | 155 | 1,335 | 2700 | -849.90 | 135500 | 1152.25 | 3490 | 465 | 115 | 510 |
1,215 | 385 | 1,580 | 2493 | -857.00 | 136000 | 1300.00 | 3900 | 1,800 | -205 | 385 |
480 | 95 | 755 | 2246.45 | -858.20 | 136500 | 304.20 | 3190.65 | 70 | 20 | 65 |
830 | -15 | 1,935 | 2060.25 | -739.50 | 137000 | 648.15 | 3704.85 | 65 | 0 | 230 |
345 | 70 | 205 | 1880.6 | -659.40 | 137500 | 0.00 | 3090 | 0 | -70 | 0 |
705 | 30 | 710 | 1759.7 | -626.55 | 138000 | 0.00 | 3788.05 | 0 | 0 | 0 |
330 | 0 | 40 | 1480 | -586.35 | 138500 | 0.00 | 4922.9 | 0 | 0 | 0 |
470 | 15 | 160 | 1423.35 | -537.95 | 139000 | 0.00 | 5582 | 0 | 0 | 0 |
165 | 15 | 75 | 1335.5 | -158.50 | 139500 | 0.00 | 6245.1 | 0 | 0 | 0 |
4,370 | 705 | 4,130 | 1219.95 | -473.25 | 140000 | 2100.05 | 6600.05 | 145 | -50 | 1,230 |
0 | -10 | 0 | 1640 | 0.00 | 140500 | 0.00 | 6894.3 | 0 | 0 | 0 |
45 | 0 | 10 | 1193.5 | -62.80 | 141000 | 0.00 | 15485.65 | 0 | 0 | 0 |
0 | 0 | 0 | 5194.4 | 0.00 | 141500 | 0.00 | 7335 | 0 | 0 | 0 |
130 | 5 | 25 | 800 | -319.00 | 142000 | 0.00 | 16274.55 | 0 | 0 | 0 |
0 | 0 | 0 | 4788.55 | 0.00 | 142500 | 0.00 | 7916.65 | 0 | 0 | 0 |
110 | 65 | 140 | 650 | -270.00 | 143000 | 0.00 | 8108.15 | 0 | 0 | 0 |
0 | 0 | 0 | 4406.55 | 0.00 | 143500 | 0.00 | 8522.15 | 0 | 0 | 0 |
145 | 5 | 80 | 600 | -180.00 | 144000 | 0.00 | 17893.85 | 0 | 0 | 0 |
0 | 0 | 0 | 4047.75 | 0.00 | 144500 | 0.00 | 9150.85 | 0 | 0 | 0 |
2,515 | 450 | 1,190 | 432.35 | -191.05 | 145000 | -450.00 | 8500 | 5 | 0 | 25 |
0 | 5 | 0 | 673.65 | 0.00 | 145500 | 0.00 | 9500 | 0 | 0 | 0 |
105 | -5 | 10 | 451.4 | -30.35 | 146000 | 0.00 | 19563.65 | 0 | 0 | 0 |
0 | 0 | 0 | 793.55 | 0.00 | 146500 | 0.00 | 10475.35 | 0 | 0 | 0 |
150 | -75 | 170 | 375.35 | -69.15 | 147000 | 0.00 | 16946.95 | 0 | 0 | 0 |
0 | 5 | 0 | 436.7 | 0.00 | 147500 | 0.00 | 11169.65 | 0 | 0 | 0 |
0 | 0 | 0 | 1162 | 0.00 | 148000 | 0.00 | 21278.15 | 0 | 0 | 0 |
150 | 5 | 10 | 327.25 | -25.70 | 148500 | 0.00 | 11884.25 | 0 | 0 | 0 |
65 | 60 | 80 | 264.3 | -1218.85 | 149000 | 0.00 | 17031.6 | 0 | 0 | 0 |
0 | 0 | 0 | 439.9 | 0.00 | 149500 | 0.00 | 12624.75 | 0 | 0 | 0 |
4,945 | 1,220 | 4,995 | 184.9 | -94.15 | 150000 | 0.00 | 11000.95 | 0 | 0 | 0 |
120 | 0 | 5 | 217.05 | 0.00 | 150500 | 0.00 | 13378.8 | 0 | 0 | 0 |
210 | 10 | 205 | 216.9 | -3.45 | 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 |
60 | -5 | 25 | 178.5 | 56.40 | 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 | -10 | 0 | 65.35 | 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 | 1547.75 | 0.00 | 158500 | 0.00 | 16006.95 | 0 | 0 | 0 |
0 | 0 | 0 | 51.05 | 0.00 | 159000 | 0.00 | 20395.4 | 0 | 0 | 0 |
0 | 0 | 0 | 115.45 | 0.00 | 159500 | 0.00 | 16838.05 | 0 | 0 | 0 |
1,875 | -40 | 155 | 73 | 10.00 | 160000 | 0.00 | 32226.1 | 0 | 0 | 0 |
23,180 | 10,140 |
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.