Mrf (MRF) option chain analysis (29 Oct)
Mrf (MRF) option chain analysis 29 Oct 2020 expiry
Mrf (MRF) deals in Auto Tyres & Rubber Products
Stock of Mrf closed at 59306.55, opened at 57800.00 and traded inside a range of 57800.00 and 59449.95 with a volume of 0.13 lakhs.
| Date | Close | Open | High | Low | Volume |
| 28 Mon Sep | 59306.55 | 57800.00 | 59449.95 | 57800.00 | 0.13 lakhs |
| 25 Fri Sep | 57461.45 | 55910.00 | 58000.00 | 55701.05 | 0.13 lakhs |
| 24 Thu Sep | 55618.85 | 56999.55 | 57098.10 | 55300.00 | 0.1 lakhs |
| 23 Wed Sep | 57211.50 | 58000.00 | 58320.00 | 56800.00 | 0.11 lakhs |
| 22 Tue Sep | 57709.55 | 58160.00 | 58350.25 | 57400.00 | 0.1 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
Mrf has a LOT size of 10
Call of strike 60000.00 has highest open interest of 670 with 67.00 total contracts traded, and a volume of 5000 and is trading at a premium of 1351.10 Click here to view MRF 60000.00 Call price analysis
Put of strike 54000.00 has highest open interest of 140 with 14.00 total contracts traded, and a volume of 1400 and is trading at a premium of 185.00 Click here to view MRF 54000.00 Put price analysis
Most active MRF Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MRF 60000 CE | 1351.10 | 670 | 67.00 | 0.05 lakhs |
| MRF 54000 PE | 185.00 | 140 | 14.00 | 0.01 lakhs |
| MRF 61000 CE | 950.00 | 110 | 11.00 | 0.01 lakhs |
| MRF 59000 PE | 1223.10 | 70 | 7.00 | 0.02 lakhs |
| MRF 63000 CE | 500.00 | 50 | 5.00 | 0 lakhs |
| MRF 58000 CE | 2499.00 | 30 | 3.00 | 0 lakhs |
| MRF 48000 CE | 12974.70 | 0 | 0.00 | 0 lakhs |
| MRF 50000 CE | 12405.20 | 0 | 0.00 | 0 lakhs |
| MRF 49500 PE | 711.65 | 0 | 0.00 | 0 lakhs |
| MRF 73000 PE | 12567.65 | 0 | 0.00 | 0 lakhs |
| MRF 49000 CE | 13241.70 | 0 | 0.00 | 0 lakhs |
| MRF 48500 PE | 453.00 | 0 | 0.00 | 0 lakhs |
| MRF 48500 CE | 12534.65 | 0 | 0.00 | 0 lakhs |
| MRF 48000 PE | 397.50 | 0 | 0.00 | 0 lakhs |
| MRF 47500 CE | 12766.70 | 0 | 0.00 | 0 lakhs |
| MRF 47000 PE | 250.35 | 0 | 0.00 | 0 lakhs |
| MRF 46500 PE | 213.65 | 0 | 0.00 | 0 lakhs |
| MRF 46500 CE | 13373.25 | 0 | 0.00 | 0 lakhs |
| MRF 46000 PE | 181.35 | 0 | 0.00 | 0 lakhs |
| MRF 46000 CE | 13837.25 | 0 | 0.00 | 0 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
MRF in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MRF 59000 CE | 6175.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 58500 CE | 6453.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 58000 CE | 2499.00 | 2035.15 | 2499.00 | 2035.15 | 30 | 3.00 | 0 lakhs |
| MRF 57500 CE | 7032.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 57000 CE | 2476.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MRF 56500 CE | 7646.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 56000 CE | 7965.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 55500 CE | 8292.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 55000 CE | 8631.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 54500 CE | 8975.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 54000 CE | 9327.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 53500 CE | 9686.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 53000 CE | 10052.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 52500 CE | 10426.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 52000 CE | 10808.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 51500 CE | 11197.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 51000 CE | 11593.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 50500 CE | 11996.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 50000 CE | 12405.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 49500 CE | 12820.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 49000 CE | 13241.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 48500 CE | 12534.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 48000 CE | 12974.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 47500 CE | 12766.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 47000 CE | 12913.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 46500 CE | 13373.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 46000 CE | 13837.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 45500 CE | 14305.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MRF Call (CE) of strike 59000.00 has an intrinsic value of 306.55 rupees
MRF Call (CE) of strike 58500.00 has an intrinsic value of 806.55 rupees
MRF out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MRF 59500 CE | 5907.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 60000 CE | 1351.10 | 995.60 | 1400.00 | 990.00 | 670 | 67.00 | 0.05 lakhs |
| MRF 60500 CE | 5394.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 61000 CE | 950.00 | 750.00 | 950.00 | 750.00 | 110 | 11.00 | 0.01 lakhs |
| MRF 61500 CE | 4914.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 62000 CE | 4686.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 62500 CE | 4466.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 63000 CE | 500.00 | 469.00 | 500.00 | 324.45 | 50 | 5.00 | 0 lakhs |
| MRF 63500 CE | 4051.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 64000 CE | 3854.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 64500 CE | 3665.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 65000 CE | 3484.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 65500 CE | 3309.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 66000 CE | 3142.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 66500 CE | 2982.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 67000 CE | 2828.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 67500 CE | 2681.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 68000 CE | 2540.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 68500 CE | 2405.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 69000 CE | 2277.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 69500 CE | 2157.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 70000 CE | 2040.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 70500 CE | 1929.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 71000 CE | 1823.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 71500 CE | 1722.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 72000 CE | 1623.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 72500 CE | 1532.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 73000 CE | 1445.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MRF Call (CE) of strike 59500.00 has an intrinsic value of 0 rupees
MRF Call (CE) of strike 60000.00 has an intrinsic value of 0 rupees
MRF in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MRF 59500 PE | 3683.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 60000 PE | 3917.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 60500 PE | 4159.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 61000 PE | 4409.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 61500 PE | 4668.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 62000 PE | 4934.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 62500 PE | 5209.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 63000 PE | 5491.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 63500 PE | 5782.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 64000 PE | 6080.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 64500 PE | 6385.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 65000 PE | 6698.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 65500 PE | 7018.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 66000 PE | 7345.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 66500 PE | 7679.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 67000 PE | 8019.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 67500 PE | 8366.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 68000 PE | 8720.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 68500 PE | 9079.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 69000 PE | 9445.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 69500 PE | 9820.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 70000 PE | 10197.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 70500 PE | 10580.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 71000 PE | 10969.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 71500 PE | 11362.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 72000 PE | 11757.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 72500 PE | 12160.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 73000 PE | 12567.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MRF Put (PE) of strike 59500.00 has an intrinsic value of 193.45 rupees
MRF Put (PE) of strike 60000.00 has an intrinsic value of 693.45 rupees
MRF out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MRF 59000 PE | 1223.10 | 1680.00 | 1680.00 | 1223.10 | 70 | 7.00 | 0.02 lakhs |
| MRF 58500 PE | 3241.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 58000 PE | 1900.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 57500 PE | 2832.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 57000 PE | 1209.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 56500 PE | 2457.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 56000 PE | 2282.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 55500 PE | 600.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 55000 PE | 522.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 54500 PE | 1809.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 54000 PE | 185.00 | 280.00 | 300.00 | 170.00 | 140 | 14.00 | 0.01 lakhs |
| MRF 53500 PE | 1532.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 53000 PE | 1403.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 52500 PE | 1283.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 52000 PE | 1171.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 51500 PE | 1066.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 51000 PE | 967.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 50500 PE | 875.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 50000 PE | 790.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 49500 PE | 711.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 49000 PE | 638.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 48500 PE | 453.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 48000 PE | 397.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 47500 PE | 359.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 47000 PE | 250.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 46500 PE | 213.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 46000 PE | 181.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 45500 PE | 153.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MRF Put (PE) of strike 59000.00 has an intrinsic value of 0 rupees
MRF Put (PE) of strike 58500.00 has an intrinsic value of 0 rupees
