Mrf (MRF) option chain analysis (30 Sep)
Mrf (MRF) option chain analysis 30 Sep 2021 expiry
Mrf (MRF) deals in Auto Tyres & Rubber Products
Stock of Mrf closed at 79456.50, opened at 80500.00 and traded inside a range of 79055.05 and 80690.00 with a volume of 0.11 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Fri Sep | 79456.50 | 80500.00 | 80690.00 | 79055.05 | 0.11 lakhs |
| 23 Thu Sep | 80220.70 | 80600.00 | 80999.00 | 80001.55 | 0.07 lakhs |
| 22 Wed Sep | 79993.80 | 78500.00 | 80550.00 | 78500.00 | 0.16 lakhs |
| 21 Tue Sep | 78373.75 | 78870.00 | 79031.30 | 78050.00 | 0.11 lakhs |
| 20 Mon Sep | 78875.45 | 79190.00 | 79950.00 | 78510.00 | 0.12 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 1
Call of strike 82000.00 has highest open interest of 406 with 406.00 total contracts traded, and a volume of 3200 and is trading at a premium of 493.80 Click here to view MRF 82000.00 Call price analysis
Put of strike 75000.00 has highest open interest of 163 with 163.00 total contracts traded, and a volume of 2070 and is trading at a premium of 191.15 Click here to view MRF 75000.00 Put price analysis
Most active MRF Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MRF 82000 CE | 493.80 | 406 | 406.00 | 0.03 lakhs |
| MRF 85000 CE | 134.00 | 389 | 389.00 | 0.05 lakhs |
| MRF 90000 CE | 51.75 | 306 | 306.00 | 0.05 lakhs |
| MRF 83000 CE | 279.50 | 200 | 200.00 | 0.02 lakhs |
| MRF 81000 CE | 720.00 | 180 | 180.00 | 0.01 lakhs |
| MRF 75000 PE | 191.15 | 163 | 163.00 | 0.02 lakhs |
| MRF 80000 CE | 1090.30 | 123 | 123.00 | 0.02 lakhs |
| MRF 78000 PE | 690.00 | 35 | 35.00 | 0 lakhs |
| MRF 80500 CE | 960.00 | 24 | 24.00 | 0 lakhs |
| MRF 79000 PE | 800.00 | 24 | 24.00 | 0 lakhs |
| MRF 84000 CE | 190.95 | 22 | 22.00 | 0.01 lakhs |
| MRF 82500 CE | 401.00 | 21 | 21.00 | 0 lakhs |
| MRF 80000 PE | 1700.00 | 12 | 12.00 | 0.01 lakhs |
| MRF 83500 CE | 235.00 | 10 | 10.00 | 0 lakhs |
| MRF 88000 CE | 42.00 | 10 | 10.00 | 0.01 lakhs |
| MRF 81500 CE | 420.10 | 8 | 8.00 | 0 lakhs |
| MRF 79000 CE | 1504.15 | 8 | 8.00 | 0 lakhs |
| MRF 78000 CE | 2000.00 | 6 | 6.00 | 0 lakhs |
| MRF 70000 PE | 43.00 | 5 | 5.00 | 0.01 lakhs |
| MRF 73500 PE | 20.00 | 5 | 5.00 | 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 79000 CE | 1504.15 | 2132.55 | 2175.85 | 1312.10 | 8 | 8.00 | 0 lakhs |
| MRF 78500 CE | 7757.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 78000 CE | 2000.00 | 2001.05 | 2001.05 | 2000.00 | 6 | 6.00 | 0 lakhs |
| MRF 77500 CE | 8313.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 77000 CE | 2202.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 76500 CE | 5986.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 76000 CE | 9198.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 75500 CE | 9506.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 75000 CE | 9820.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 74500 CE | 10141.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 74000 CE | 10469.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 73500 CE | 10803.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 73000 CE | 7200.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 72500 CE | 11494.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 72000 CE | 11847.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 71500 CE | 12206.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 71000 CE | 12571.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 70500 CE | 12940.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 70000 CE | 13316.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 69500 CE | 13699.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 69000 CE | 14087.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 68500 CE | 14480.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 68000 CE | 14879.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 67500 CE | 15283.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 67000 CE | 15692.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 66500 CE | 16106.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 66000 CE | 16524.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MRF Call (CE) of strike 79000.00 has an intrinsic value of 456.5 rupees
MRF Call (CE) of strike 78500.00 has an intrinsic value of 956.5 rupees
MRF out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MRF 79500 CE | 1109.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 80000 CE | 1090.30 | 1405.00 | 1691.30 | 911.75 | 123 | 123.00 | 0.02 lakhs |
| MRF 80500 CE | 960.00 | 1933.50 | 1933.50 | 901.00 | 24 | 24.00 | 0 lakhs |
| MRF 81000 CE | 720.00 | 1400.00 | 1829.95 | 602.25 | 180 | 180.00 | 0.01 lakhs |
| MRF 81500 CE | 420.10 | 534.65 | 800.00 | 420.10 | 8 | 8.00 | 0 lakhs |
| MRF 82000 CE | 493.80 | 990.10 | 990.10 | 405.00 | 406 | 406.00 | 0.03 lakhs |
| MRF 82500 CE | 401.00 | 400.05 | 619.50 | 400.00 | 21 | 21.00 | 0 lakhs |
| MRF 83000 CE | 279.50 | 560.00 | 595.15 | 250.00 | 200 | 200.00 | 0.02 lakhs |
| MRF 83500 CE | 235.00 | 114.70 | 600.00 | 114.70 | 10 | 10.00 | 0 lakhs |
| MRF 84000 CE | 190.95 | 250.85 | 325.05 | 171.05 | 22 | 22.00 | 0.01 lakhs |
| MRF 84500 CE | 393.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 85000 CE | 134.00 | 279.95 | 289.85 | 121.00 | 389 | 389.00 | 0.05 lakhs |
| MRF 85500 CE | 4581.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 86000 CE | 90.00 | 107.45 | 107.45 | 90.00 | 2 | 2.00 | 0 lakhs |
| MRF 86500 CE | 4225.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 87000 CE | 62.00 | 62.00 | 62.00 | 62.00 | 1 | 1.00 | 0 lakhs |
| MRF 87500 CE | 3891.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 88000 CE | 42.00 | 130.00 | 130.00 | 40.00 | 10 | 10.00 | 0.01 lakhs |
| MRF 88500 CE | 3579.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 89000 CE | 3431.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 89500 CE | 3288.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 90000 CE | 51.75 | 100.00 | 100.00 | 49.30 | 306 | 306.00 | 0.05 lakhs |
| MRF 90500 CE | 3016.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 91000 CE | 2887.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 91500 CE | 2767.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 92000 CE | 2648.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 92500 CE | 2533.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 93000 CE | 2423.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 93500 CE | 2316.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 94000 CE | 2214.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 94500 CE | 2112.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 95000 CE | 3.90 | 3.10 | 3.90 | 3.10 | 4 | 4.00 | 0 lakhs |
| MRF 95500 CE | 1926.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 96000 CE | 1838.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 96500 CE | 1754.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 97000 CE | 1674.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 97500 CE | 1596.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MRF Call (CE) of strike 79500.00 has an intrinsic value of 0 rupees
MRF Call (CE) of strike 80000.00 has an intrinsic value of 0 rupees
MRF in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MRF 79500 PE | 980.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 80000 PE | 1700.00 | 1305.00 | 1800.00 | 1250.00 | 12 | 12.00 | 0.01 lakhs |
| MRF 80500 PE | 5434.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 81000 PE | 1897.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 81500 PE | 2800.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 82000 PE | 2700.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 82500 PE | 6483.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 83000 PE | 4800.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 83500 PE | 7046.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 84000 PE | 7336.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 84500 PE | 7632.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 85000 PE | 7935.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 85500 PE | 8243.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 86000 PE | 8557.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 86500 PE | 8877.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 87000 PE | 9202.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 87500 PE | 9533.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 88000 PE | 9869.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 88500 PE | 10210.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 89000 PE | 10557.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 89500 PE | 10909.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 90000 PE | 11265.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 90500 PE | 11627.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 91000 PE | 11993.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 91500 PE | 12368.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 92000 PE | 12744.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 92500 PE | 13124.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 93000 PE | 13508.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 93500 PE | 13897.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 94000 PE | 14290.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 94500 PE | 14683.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 95000 PE | 15083.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 95500 PE | 15487.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 96000 PE | 15894.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 96500 PE | 16305.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 97000 PE | 16719.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 97500 PE | 17137.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MRF Put (PE) of strike 79500.00 has an intrinsic value of 43.5 rupees
MRF Put (PE) of strike 80000.00 has an intrinsic value of 543.5 rupees
MRF out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MRF 79000 PE | 800.00 | 993.35 | 1336.70 | 631.75 | 24 | 24.00 | 0 lakhs |
| MRF 78500 PE | 1188.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 78000 PE | 690.00 | 575.00 | 851.00 | 560.00 | 35 | 35.00 | 0 lakhs |
| MRF 77500 PE | 4056.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 77000 PE | 451.00 | 350.50 | 525.00 | 350.00 | 5 | 5.00 | 0 lakhs |
| MRF 76500 PE | 600.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 76000 PE | 225.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 75500 PE | 3268.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 75000 PE | 191.15 | 170.00 | 225.05 | 144.95 | 163 | 163.00 | 0.02 lakhs |
| MRF 74500 PE | 2914.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 74000 PE | 2746.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 73500 PE | 20.00 | 0.10 | 150.00 | 0.10 | 5 | 5.00 | 0 lakhs |
| MRF 73000 PE | 33.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 72500 PE | 2286.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 72000 PE | 2145.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 71500 PE | 2009.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 71000 PE | 1879.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 70500 PE | 1753.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 70000 PE | 43.00 | 45.00 | 45.00 | 43.00 | 5 | 5.00 | 0.01 lakhs |
| MRF 69500 PE | 1522.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 69000 PE | 1415.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 68500 PE | 24.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 68000 PE | 1217.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 67500 PE | 1126.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 67000 PE | 1040.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 66500 PE | 959.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 66000 PE | 883.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MRF Put (PE) of strike 79000.00 has an intrinsic value of 0 rupees
MRF Put (PE) of strike 78500.00 has an intrinsic value of 0 rupees
