Mrf (MRF) option chain analysis (30 Jul)
Mrf (MRF) option chain analysis 30 Jul 2020 expiry
Mrf (MRF) deals in Auto Tyres & Rubber Products
Stock of Mrf closed at 66140.25, opened at 66301.00 and traded inside a range of 65815.45 and 66599.95 with a volume of 0.08 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 66140.25 | 66301.00 | 66599.95 | 65815.45 | 0.08 lakhs |
| 02 Thu Jul | 66092.85 | 66400.00 | 66800.00 | 65800.00 | 0.1 lakhs |
| 01 Wed Jul | 65836.80 | 66800.00 | 66800.00 | 65600.00 | 0.14 lakhs |
| 30 Tue Jun | 67274.50 | 66480.00 | 67725.00 | 65750.00 | 0.24 lakhs |
| 29 Mon Jun | 65196.90 | 66400.00 | 66800.80 | 64830.05 | 0.19 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 66000.00 has highest open interest of 20 with 2.00 total contracts traded, and a volume of 900 and is trading at a premium of 2470.25 Click here to view MRF 66000.00 Call price analysis
Put of strike 50500.00 has highest open interest of 0 with 0.00 total contracts traded, and a volume of 0 and is trading at a premium of 2737.60 Click here to view MRF 50500.00 Put price analysis
Most active MRF Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MRF 66000 CE | 2470.25 | 20 | 2.00 | 0.01 lakhs |
| MRF 72500 CE | 480.35 | 10 | 1.00 | 0 lakhs |
| MRF 53000 CE | 11774.65 | 0 | 0.00 | 0 lakhs |
| MRF 55000 CE | 10589.25 | 0 | 0.00 | 0 lakhs |
| MRF 54500 PE | 4175.70 | 0 | 0.00 | 0 lakhs |
| MRF 73500 PE | 12395.05 | 0 | 0.00 | 0 lakhs |
| MRF 54000 PE | 3975.55 | 0 | 0.00 | 0 lakhs |
| MRF 54000 CE | 11170.55 | 0 | 0.00 | 0 lakhs |
| MRF 53500 PE | 3781.05 | 0 | 0.00 | 0 lakhs |
| MRF 53500 CE | 11469.70 | 0 | 0.00 | 0 lakhs |
| MRF 53000 PE | 3592.30 | 0 | 0.00 | 0 lakhs |
| MRF 50500 CE | 13388.25 | 0 | 0.00 | 0 lakhs |
| MRF 52500 PE | 3409.25 | 0 | 0.00 | 0 lakhs |
| MRF 52500 CE | 12085.25 | 0 | 0.00 | 0 lakhs |
| MRF 52000 PE | 3234.60 | 0 | 0.00 | 0 lakhs |
| MRF 52000 CE | 12404.25 | 0 | 0.00 | 0 lakhs |
| MRF 51500 PE | 3063.25 | 0 | 0.00 | 0 lakhs |
| MRF 51500 CE | 12726.55 | 0 | 0.00 | 0 lakhs |
| MRF 51000 PE | 2897.60 | 0 | 0.00 | 0 lakhs |
| MRF 51000 CE | 13054.55 | 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 66000 CE | 2470.25 | 2470.25 | 2470.25 | 2470.25 | 20 | 2.00 | 0.01 lakhs |
| MRF 65500 CE | 2750.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 65000 CE | 2903.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 64500 CE | 6155.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 64000 CE | 6342.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 63500 CE | 6534.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 63000 CE | 6731.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 62500 CE | 6933.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 62000 CE | 4500.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 61500 CE | 7352.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 61000 CE | 7568.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 60500 CE | 7790.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 60000 CE | 5400.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 59500 CE | 8250.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 59000 CE | 7400.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 58500 CE | 8731.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 58000 CE | 6300.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 57500 CE | 9234.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 57000 CE | 9494.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 56500 CE | 9759.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 56000 CE | 10030.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 55500 CE | 10307.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 55000 CE | 10589.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 54500 CE | 10877.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 54000 CE | 11170.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 53500 CE | 11469.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 53000 CE | 11774.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 52500 CE | 12085.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 52000 CE | 12404.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 51500 CE | 12726.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 51000 CE | 13054.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 50500 CE | 13388.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MRF Call (CE) of strike 66000.00 has an intrinsic value of 140.25 rupees
MRF Call (CE) of strike 65500.00 has an intrinsic value of 640.25 rupees
MRF out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MRF 66500 CE | 5452.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 67000 CE | 1960.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MRF 67500 CE | 2035.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 68000 CE | 4971.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 68500 CE | 4819.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 69000 CE | 4672.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 69500 CE | 1300.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 70000 CE | 900.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MRF 70500 CE | 4252.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 71000 CE | 1079.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MRF 71500 CE | 1227.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 72000 CE | 1143.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 72500 CE | 480.35 | 480.35 | 480.35 | 480.35 | 10 | 1.00 | 0 lakhs |
| MRF 73000 CE | 989.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 73500 CE | 919.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MRF Call (CE) of strike 66500.00 has an intrinsic value of 0 rupees
MRF Call (CE) of strike 67000.00 has an intrinsic value of 0 rupees
MRF in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MRF 66500 PE | 10599.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 67000 PE | 10928.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 67500 PE | 11261.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 68000 PE | 4300.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 68500 PE | 11941.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 69000 PE | 12287.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 69500 PE | 12636.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 70000 PE | 12990.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 70500 PE | 13348.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 71000 PE | 12249.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 71500 PE | 10718.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 72000 PE | 11130.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 72500 PE | 11547.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 73000 PE | 11968.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 73500 PE | 12395.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MRF Put (PE) of strike 66500.00 has an intrinsic value of 359.75 rupees
MRF Put (PE) of strike 67000.00 has an intrinsic value of 859.75 rupees
MRF out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MRF 66000 PE | 10274.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 65500 PE | 2150.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 65000 PE | 2082.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 64500 PE | 1655.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 64000 PE | 1511.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 63500 PE | 8719.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 63000 PE | 1500.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MRF 62500 PE | 8130.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 62000 PE | 7843.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 61500 PE | 7562.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 61000 PE | 7285.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 60500 PE | 1000.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MRF 60000 PE | 539.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 59500 PE | 6485.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 59000 PE | 6230.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 58500 PE | 5979.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 58000 PE | 5735.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 57500 PE | 5495.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 57000 PE | 5261.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 56500 PE | 5033.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 56000 PE | 4810.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 55500 PE | 4593.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 55000 PE | 4381.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 54500 PE | 4175.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 54000 PE | 3975.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 53500 PE | 3781.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 53000 PE | 3592.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 52500 PE | 3409.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 52000 PE | 3234.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 51500 PE | 3063.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 51000 PE | 2897.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MRF 50500 PE | 2737.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MRF Put (PE) of strike 66000.00 has an intrinsic value of 0 rupees
MRF Put (PE) of strike 65500.00 has an intrinsic value of 0 rupees
