BullFO

Mrf (MRF) option chain analysis (27 Jan)

Mrf (MRF) option chain analysis 27 Jan 2022 expiry

Mrf (MRF) deals in Auto Tyres & Rubber Products

Stock of Mrf closed at 70569.95, opened at 70900.00 and traded inside a range of 69815.40 and 72249.55 with a volume of 0.12 lakhs.

Date Close Open High Low Volume
25 Tue Jan 70569.95 70900.00 72249.55 69815.40 0.12 lakhs
24 Mon Jan 71077.35 72700.00 72989.95 70002.00 0.1 lakhs
21 Fri Jan 72697.10 73640.00 74800.00 72054.35 0.11 lakhs
20 Thu Jan 73728.25 76097.95 76097.95 73500.00 0.16 lakhs
19 Wed Jan 76529.85 76300.00 76780.30 75650.00 0.07 lakhs
  • Price action analysis of MRF based on a short term time period is

  • Price action analysis of MRF based on a short to mid term time period is

nse chart

Mrf has a LOT size of 10

Call of strike 80000.00 has highest open interest of 1020 with 102.00 total contracts traded, and a volume of 27700 and is trading at a premium of 13.90 Click here to view MRF 80000.00 Call price analysis

Put of strike 73000.00 has highest open interest of 150 with 15.00 total contracts traded, and a volume of 2100 and is trading at a premium of 2405.00 Click here to view MRF 73000.00 Put price analysis

Most active MRF Calls & Puts

Strike Premium Open Interest Contracts Volume
MRF 80000 CE 13.90 1020 102.00 0.28 lakhs
MRF 74000 CE 52.40 540 54.00 0.08 lakhs
MRF 75000 CE 31.80 490 49.00 0.1 lakhs
MRF 77000 CE 12.45 310 31.00 0.09 lakhs
MRF 76000 CE 16.65 260 26.00 0.14 lakhs
MRF 73000 PE 2405.00 150 15.00 0.02 lakhs
MRF 72000 CE 175.70 130 13.00 0.01 lakhs
MRF 73000 CE 84.05 120 12.00 0.03 lakhs
MRF 78000 CE 7.55 100 10.00 0.05 lakhs
MRF 70000 PE 240.00 90 9.00 0.02 lakhs
MRF 71000 CE 516.70 90 9.00 0.01 lakhs
MRF 65000 PE 4.50 80 8.00 0.03 lakhs
MRF 79000 CE 5.10 70 7.00 0.02 lakhs
MRF 75000 PE 4200.00 70 7.00 0.02 lakhs
MRF 69000 PE 130.00 60 6.00 0.01 lakhs
MRF 68500 PE 20.00 40 4.00 0 lakhs
MRF 71000 PE 830.00 40 4.00 0.01 lakhs
MRF 72000 PE 1045.40 40 4.00 0.01 lakhs
MRF 67000 PE 80.00 30 3.00 0.01 lakhs
MRF 76000 PE 5200.00 10 1.00 0 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart MRF

MRF in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 70500 CE 873.90 873.90 873.90 873.90 10 1.00 0 lakhs
MRF 70000 CE 10060.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69500 CE 10423.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69000 CE 10791.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68500 CE 11168.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68000 CE 11551.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67500 CE 11942.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67000 CE 12338.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 66500 CE 12741.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 66000 CE 13149.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 65500 CE 13563.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 65000 CE 13983.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 64500 CE 14408.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 64000 CE 14838.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 63500 CE 15273.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 63000 CE 15712.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 62500 CE 16156.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 62000 CE 16604.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 61500 CE 17057.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 61000 CE 17512.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 60500 CE 17972.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 60000 CE 18434.70 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Call (CE) of strike 70500.00 has an intrinsic value of 69.949999999997 rupees

 chart MRF 70500.00 CE

MRF Call (CE) of strike 70000.00 has an intrinsic value of 569.95 rupees

 chart MRF 70000.00 CE

MRF out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 71000 CE 516.70 1000.00 1000.00 500.00 90 9.00 0.01 lakhs
MRF 71500 CE 9009.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72000 CE 175.70 151.00 500.00 151.00 130 13.00 0.01 lakhs
MRF 72500 CE 8349.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73000 CE 84.05 190.00 299.00 84.05 120 12.00 0.03 lakhs
MRF 73500 CE 7720.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 74000 CE 52.40 140.00 170.30 45.20 540 54.00 0.08 lakhs
MRF 74500 CE 700.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 75000 CE 31.80 27.05 79.95 16.10 490 49.00 0.1 lakhs
MRF 75500 CE 98.05 0.00 0.00 0.00 0 0.00 0.02 lakhs
MRF 76000 CE 16.65 6.00 25.10 6.00 260 26.00 0.14 lakhs
MRF 76500 CE 20.00 20.00 20.00 20.00 10 1.00 0.02 lakhs
MRF 77000 CE 12.45 21.05 21.05 10.45 310 31.00 0.09 lakhs
MRF 77500 CE 233.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 78000 CE 7.55 3.30 9.25 3.30 100 10.00 0.05 lakhs
MRF 78500 CE 442.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 79000 CE 5.10 3.05 5.10 3.05 70 7.00 0.02 lakhs
MRF 79500 CE 4597.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 80000 CE 13.90 13.00 18.00 11.60 1020 102.00 0.28 lakhs
MRF 80500 CE 4183.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 81000 CE 3987.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 81500 CE 3798.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 82000 CE 57.95 0.00 0.00 0.00 0 0.00 0.02 lakhs
MRF 82500 CE 3441.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 83000 CE 3273.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 83500 CE 3111.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 84000 CE 2956.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 84500 CE 2807.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 85000 CE 20.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 85500 CE 2527.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 86000 CE 2396.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 86500 CE 2274.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 87000 CE 2155.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 87500 CE 2040.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 88000 CE 1931.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 88500 CE 1827.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 89000 CE 1725.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 89500 CE 1630.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 90000 CE 1539.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 90500 CE 1453.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 91000 CE 1371.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 91500 CE 1293.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 92000 CE 1219.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 92500 CE 1149.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 93000 CE 1082.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 93500 CE 1018.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 94000 CE 958.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 94500 CE 901.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 95000 CE 848.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 95500 CE 796.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 96000 CE 748.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 96500 CE 703.00 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Call (CE) of strike 71000.00 has an intrinsic value of 0 rupees

 chart MRF 71000.00 CE

MRF Call (CE) of strike 71500.00 has an intrinsic value of 0 rupees

 chart MRF 71500.00 CE

MRF in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 71000 PE 830.00 849.95 849.95 337.45 40 4.00 0.01 lakhs
MRF 71500 PE 1431.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72000 PE 1045.40 650.00 1589.95 600.00 40 4.00 0.01 lakhs
MRF 72500 PE 2545.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73000 PE 2405.00 1418.65 2405.00 1418.65 150 15.00 0.02 lakhs
MRF 73500 PE 2500.00 2500.00 2500.00 2500.00 10 1.00 0 lakhs
MRF 74000 PE 3255.25 3255.25 3255.25 3255.25 10 1.00 0.02 lakhs
MRF 74500 PE 3298.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 75000 PE 4200.00 3400.00 4200.00 3400.00 70 7.00 0.02 lakhs
MRF 75500 PE 1690.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 76000 PE 5200.00 5200.00 5200.00 5200.00 10 1.00 0 lakhs
MRF 76500 PE 4176.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 77000 PE 3241.25 0.00 0.00 0.00 0 0.00 0.01 lakhs
MRF 77500 PE 4662.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 78000 PE 4917.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 78500 PE 5179.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 79000 PE 5449.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 79500 PE 5726.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 80000 PE 6011.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 80500 PE 6303.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 81000 PE 6602.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 81500 PE 6908.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 82000 PE 7222.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 82500 PE 7542.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 83000 PE 11000.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 83500 PE 8202.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 84000 PE 8542.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 84500 PE 8888.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 85000 PE 9241.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 85500 PE 9599.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 86000 PE 9963.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 86500 PE 10336.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 87000 PE 10712.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 87500 PE 11093.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 88000 PE 11479.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 88500 PE 11870.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 89000 PE 12263.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 89500 PE 12663.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 90000 PE 13068.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 90500 PE 13477.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 91000 PE 13890.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 91500 PE 14307.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 92000 PE 14729.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 92500 PE 15153.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 93000 PE 15582.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 93500 PE 16014.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 94000 PE 16449.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 94500 PE 16887.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 95000 PE 17328.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 95500 PE 17772.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 96000 PE 18219.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 96500 PE 18669.45 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Put (PE) of strike 71000.00 has an intrinsic value of 430.05 rupees

 chart MRF 71000.00 PE

MRF Put (PE) of strike 71500.00 has an intrinsic value of 930.05 rupees

 chart MRF 71500.00 PE

MRF out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 70500 PE 1919.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70000 PE 240.00 300.00 300.00 122.80 90 9.00 0.02 lakhs
MRF 69500 PE 1648.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69000 PE 130.00 260.10 260.10 14.00 60 6.00 0.01 lakhs
MRF 68500 PE 20.00 50.00 50.00 20.00 40 4.00 0 lakhs
MRF 68000 PE 1291.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67500 PE 1186.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67000 PE 80.00 30.00 80.00 30.00 30 3.00 0.01 lakhs
MRF 66500 PE 994.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 66000 PE 360.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 65500 PE 827.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 65000 PE 4.50 3.60 4.50 3.60 80 8.00 0.03 lakhs
MRF 64500 PE 681.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 64000 PE 616.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 63500 PE 555.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 63000 PE 500.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 62500 PE 448.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 62000 PE 401.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 61500 PE 358.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 61000 PE 319.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 60500 PE 283.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 60000 PE 250.70 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Put (PE) of strike 70500.00 has an intrinsic value of 0 rupees

 chart MRF 70500.00 PE

MRF Put (PE) of strike 70000.00 has an intrinsic value of 0 rupees

 chart MRF 70000.00 PE