BullFO

Mrf (MRF) option chain analysis (24 Jun)

Mrf (MRF) option chain analysis 24 Jun 2021 expiry

Mrf (MRF) deals in Auto Tyres & Rubber Products

Stock of Mrf closed at 82862.70, opened at 82530.50 and traded inside a range of 81950.00 and 83357.75 with a volume of 0.12 lakhs.

Date Close Open High Low Volume
15 Tue Jun 82862.70 82530.50 83357.75 81950.00 0.12 lakhs
14 Mon Jun 82476.85 82000.00 83127.95 81271.30 0.12 lakhs
11 Fri Jun 82171.50 82572.15 82818.45 81325.20 0.13 lakhs
10 Thu Jun 82172.15 80301.00 82325.95 80050.05 0.2 lakhs
09 Wed Jun 80228.15 81869.00 81989.00 80009.00 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

nse chart

Mrf has a LOT size of 10

Call of strike 90000.00 has highest open interest of 2350 with 235.00 total contracts traded, and a volume of 88600 and is trading at a premium of 306.40 Click here to view MRF 90000.00 Call price analysis

Put of strike 80000.00 has highest open interest of 650 with 65.00 total contracts traded, and a volume of 19900 and is trading at a premium of 715.00 Click here to view MRF 80000.00 Put price analysis

Most active MRF Calls & Puts

Strike Premium Open Interest Contracts Volume
MRF 90000 CE 306.40 2350 235.00 0.89 lakhs
MRF 95000 CE 111.75 1810 181.00 0.51 lakhs
MRF 85000 CE 1124.30 1710 171.00 0.36 lakhs
MRF 83000 CE 1917.30 1030 103.00 0.14 lakhs
MRF 80000 PE 715.00 650 65.00 0.2 lakhs
MRF 82000 CE 2323.65 320 32.00 0.09 lakhs
MRF 84000 CE 1402.85 260 26.00 0.07 lakhs
MRF 75000 PE 215.05 230 23.00 0.19 lakhs
MRF 86000 CE 849.95 220 22.00 0.09 lakhs
MRF 82000 PE 1250.00 210 21.00 0.02 lakhs
MRF 100000 CE 21.50 120 12.00 0.18 lakhs
MRF 83000 PE 1787.35 100 10.00 0.01 lakhs
MRF 88000 CE 453.05 80 8.00 0.07 lakhs
MRF 82500 CE 2054.80 20 2.00 0 lakhs
MRF 85000 PE 3010.35 20 2.00 0.05 lakhs
MRF 70000 PE 21.00 10 1.00 0.01 lakhs
MRF 96000 CE 12.90 10 1.00 0 lakhs
MRF 80000 CE 3800.00 10 1.00 0.01 lakhs
MRF 68500 PE 1345.00 0 0.00 0 lakhs
MRF 102000 PE 20577.20 0 0.00 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 82500 CE 2054.80 2054.90 2054.90 2054.80 20 2.00 0 lakhs
MRF 82000 CE 2323.65 2330.00 2675.00 2139.45 320 32.00 0.09 lakhs
MRF 81500 CE 6875.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 81000 CE 7119.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 80500 CE 7369.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 80000 CE 3800.00 3800.00 3800.00 3800.00 10 1.00 0.01 lakhs
MRF 79500 CE 7888.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 79000 CE 8157.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 78500 CE 8432.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 78000 CE 8714.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 77500 CE 9002.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 77000 CE 9296.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 76500 CE 9596.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 76000 CE 9903.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 75500 CE 10216.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 75000 CE 10536.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 74500 CE 10861.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 74000 CE 11193.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73500 CE 11535.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73000 CE 11879.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72500 CE 12229.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72000 CE 12586.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71500 CE 12948.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71000 CE 13313.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70500 CE 13686.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70000 CE 14065.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69500 CE 14449.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69000 CE 14838.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68500 CE 15233.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68000 CE 19500.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67500 CE 16038.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67000 CE 16448.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 66500 CE 16862.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 66000 CE 17281.40 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Call (CE) of strike 82500.00 has an intrinsic value of 362.7 rupees

 chart MRF 82500.00 CE

MRF Call (CE) of strike 82000.00 has an intrinsic value of 862.7 rupees

 chart MRF 82000.00 CE

MRF out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 83000 CE 1917.30 2000.00 2111.00 1600.00 1030 103.00 0.14 lakhs
MRF 83500 CE 5961.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 84000 CE 1402.85 1600.00 1700.00 1150.05 260 26.00 0.07 lakhs
MRF 84500 CE 5540.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 85000 CE 1124.30 1100.05 1260.00 900.00 1710 171.00 0.36 lakhs
MRF 85500 CE 2000.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
MRF 86000 CE 849.95 900.00 900.00 710.05 220 22.00 0.09 lakhs
MRF 86500 CE 4766.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 87000 CE 4587.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 87500 CE 4413.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 88000 CE 453.05 506.00 506.00 420.00 80 8.00 0.07 lakhs
MRF 88500 CE 4081.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 89000 CE 3923.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 89500 CE 3769.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 90000 CE 306.40 240.00 370.00 240.00 2350 235.00 0.89 lakhs
MRF 90500 CE 3477.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 91000 CE 300.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
MRF 91500 CE 3204.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 92000 CE 3075.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 92500 CE 2953.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 93000 CE 642.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 93500 CE 2717.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 94000 CE 2604.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 94500 CE 2496.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 95000 CE 111.75 151.00 151.00 100.00 1810 181.00 0.51 lakhs
MRF 95500 CE 2291.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 96000 CE 12.90 12.90 12.90 12.90 10 1.00 0 lakhs
MRF 96500 CE 2098.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 97000 CE 2008.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 97500 CE 1921.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 98000 CE 1838.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 98500 CE 1757.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 99000 CE 1680.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 99500 CE 1606.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 100000 CE 21.50 1.50 21.50 1.50 120 12.00 0.18 lakhs
MRF 100500 CE 1466.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 101000 CE 1401.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 101500 CE 1338.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 102000 CE 1277.55 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Call (CE) of strike 83000.00 has an intrinsic value of 0 rupees

 chart MRF 83000.00 CE

MRF Call (CE) of strike 83500.00 has an intrinsic value of 0 rupees

 chart MRF 83500.00 CE

MRF in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 83000 PE 1787.35 1977.65 1977.65 1787.35 100 10.00 0.01 lakhs
MRF 83500 PE 6933.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 84000 PE 3471.60 0.00 0.00 0.00 0 0.00 0.01 lakhs
MRF 84500 PE 7502.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 85000 PE 3010.35 3057.10 3057.10 3010.35 20 2.00 0.05 lakhs
MRF 85500 PE 8095.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 86000 PE 8400.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 86500 PE 8710.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 87000 PE 9026.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 87500 PE 9348.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 88000 PE 9674.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 88500 PE 10006.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 89000 PE 10343.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 89500 PE 10685.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 90000 PE 11032.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 90500 PE 11384.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 91000 PE 11741.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 91500 PE 12102.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 92000 PE 12467.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 92500 PE 12842.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 93000 PE 13216.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 93500 PE 13595.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 94000 PE 13979.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 94500 PE 14366.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 95000 PE 14757.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 95500 PE 15152.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 96000 PE 15547.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 96500 PE 15948.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 97000 PE 16354.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 97500 PE 16762.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 98000 PE 17174.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 98500 PE 17590.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 99000 PE 18008.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 99500 PE 18429.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 100000 PE 18853.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 100500 PE 19280.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 101000 PE 19710.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 101500 PE 20142.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 102000 PE 20577.20 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Put (PE) of strike 83000.00 has an intrinsic value of 137.3 rupees

 chart MRF 83000.00 PE

MRF Put (PE) of strike 83500.00 has an intrinsic value of 637.3 rupees

 chart MRF 83500.00 PE

MRF out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 82500 PE 6387.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 82000 PE 1250.00 1600.00 1735.00 1050.05 210 21.00 0.02 lakhs
MRF 81500 PE 5866.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 81000 PE 1708.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 80500 PE 5369.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 80000 PE 715.00 845.00 847.95 600.00 650 65.00 0.2 lakhs
MRF 79500 PE 4897.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 79000 PE 4671.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 78500 PE 4451.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 78000 PE 700.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 77500 PE 4029.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 77000 PE 3828.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 76500 PE 3633.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 76000 PE 3445.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 75500 PE 3263.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 75000 PE 215.05 300.00 300.00 205.05 230 23.00 0.19 lakhs
MRF 74500 PE 2917.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 74000 PE 2753.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73500 PE 2599.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73000 PE 2448.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72500 PE 2303.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72000 PE 2164.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71500 PE 2031.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71000 PE 1901.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70500 PE 1779.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70000 PE 21.00 21.00 21.00 21.00 10 1.00 0.01 lakhs
MRF 69500 PE 1551.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69000 PE 1445.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68500 PE 1345.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68000 PE 24.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67500 PE 1159.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67000 PE 1073.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 66500 PE 992.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 66000 PE 916.00 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Put (PE) of strike 82500.00 has an intrinsic value of 0 rupees

 chart MRF 82500.00 PE

MRF Put (PE) of strike 82000.00 has an intrinsic value of 0 rupees

 chart MRF 82000.00 PE