BullFO

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

nse chart

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

chart MRF

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

 chart MRF 79000.00 CE

MRF Call (CE) of strike 78500.00 has an intrinsic value of 956.5 rupees

 chart MRF 78500.00 CE

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

 chart MRF 79500.00 CE

MRF Call (CE) of strike 80000.00 has an intrinsic value of 0 rupees

 chart MRF 80000.00 CE

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

 chart MRF 79500.00 PE

MRF Put (PE) of strike 80000.00 has an intrinsic value of 543.5 rupees

 chart MRF 80000.00 PE

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

 chart MRF 79000.00 PE

MRF Put (PE) of strike 78500.00 has an intrinsic value of 0 rupees

 chart MRF 78500.00 PE