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
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
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
MRF Call (CE) of strike 82000.00 has an intrinsic value of 862.7 rupees
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
MRF Call (CE) of strike 83500.00 has an intrinsic value of 0 rupees
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
MRF Put (PE) of strike 83500.00 has an intrinsic value of 637.3 rupees
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
MRF Put (PE) of strike 82000.00 has an intrinsic value of 0 rupees
