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
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
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
MRF Call (CE) of strike 70000.00 has an intrinsic value of 569.95 rupees
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
MRF Call (CE) of strike 71500.00 has an intrinsic value of 0 rupees
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
MRF Put (PE) of strike 71500.00 has an intrinsic value of 930.05 rupees
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
MRF Put (PE) of strike 70000.00 has an intrinsic value of 0 rupees
