BullFO

Mrf (MRF) option chain analysis (29 Apr)

Mrf (MRF) option chain analysis 29 Apr 2021 expiry

Mrf (MRF) deals in Auto Tyres & Rubber Products

Stock of Mrf closed at 81888.15, opened at 82908.35 and traded inside a range of 81750.00 and 83287.45 with a volume of 0.15 lakhs.

Date Close Open High Low Volume
09 Fri Apr 81888.15 82908.35 83287.45 81750.00 0.15 lakhs
08 Thu Apr 82983.10 83900.00 84492.15 82500.00 0.2 lakhs
07 Wed Apr 83672.60 81770.00 83950.00 81684.75 0.17 lakhs
06 Tue Apr 82245.55 82139.75 82500.00 81211.10 0.18 lakhs
05 Mon Apr 81520.90 82310.00 83269.10 81262.60 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 340 with 34.00 total contracts traded, and a volume of 9800 and is trading at a premium of 507.15 Click here to view MRF 90000.00 Call price analysis

Put of strike 80000.00 has highest open interest of 110 with 11.00 total contracts traded, and a volume of 3500 and is trading at a premium of 1300.00 Click here to view MRF 80000.00 Put price analysis

Most active MRF Calls & Puts

Strike Premium Open Interest Contracts Volume
MRF 90000 CE 507.15 340 34.00 0.1 lakhs
MRF 85000 CE 1374.20 330 33.00 0.07 lakhs
MRF 83000 CE 2198.00 250 25.00 0.03 lakhs
MRF 80000 PE 1300.00 110 11.00 0.04 lakhs
MRF 75000 PE 500.00 60 6.00 0.01 lakhs
MRF 85000 PE 4187.50 30 3.00 0.01 lakhs
MRF 95000 CE 289.90 20 2.00 0 lakhs
MRF 80000 CE 4000.00 10 1.00 0.01 lakhs
MRF 83500 PE 3200.00 10 1.00 0.01 lakhs
MRF 82000 PE 2152.05 10 1.00 0.01 lakhs
MRF 70000 CE 17000.00 0 0.00 0 lakhs
MRF 107000 PE 20038.90 0 0.00 0 lakhs
MRF 70500 PE 875.25 0 0.00 0 lakhs
MRF 70500 CE 18515.50 0 0.00 0 lakhs
MRF 70000 PE 808.10 0 0.00 0 lakhs
MRF 69500 CE 19375.95 0 0.00 0 lakhs
MRF 69000 PE 685.55 0 0.00 0 lakhs
MRF 68500 PE 629.80 0 0.00 0 lakhs
MRF 68500 CE 20251.60 0 0.00 0 lakhs
MRF 68000 CE 20694.75 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 81500 CE 10326.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 81000 CE 3800.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 80500 CE 10959.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 80000 CE 4000.00 4000.00 4000.00 4000.00 10 1.00 0.01 lakhs
MRF 79500 CE 11616.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 79000 CE 11957.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 78500 CE 12301.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 78000 CE 12650.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 77500 CE 13005.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 77000 CE 13366.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 76500 CE 13732.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 76000 CE 14101.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 75500 CE 14477.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 75000 CE 14859.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 74500 CE 15246.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 74000 CE 15638.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73500 CE 16036.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73000 CE 16437.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72500 CE 16844.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72000 CE 17255.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71500 CE 17671.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71000 CE 18091.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70500 CE 18515.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70000 CE 17000.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69500 CE 19375.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69000 CE 19811.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68500 CE 20251.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68000 CE 20694.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67500 CE 21141.30 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Call (CE) of strike 81500.00 has an intrinsic value of 388.14999999999 rupees

 chart MRF 81500.00 CE

MRF Call (CE) of strike 81000.00 has an intrinsic value of 888.14999999999 rupees

 chart MRF 81000.00 CE

MRF out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 82000 CE 10018.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 82500 CE 9716.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 83000 CE 2198.00 2515.25 2900.00 2100.00 250 25.00 0.03 lakhs
MRF 83500 CE 9131.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 84000 CE 8848.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 84500 CE 2750.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 85000 CE 1374.20 1620.00 1710.30 1306.75 330 33.00 0.07 lakhs
MRF 85500 CE 8034.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 86000 CE 7775.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 86500 CE 7522.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 87000 CE 1200.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 87500 CE 1200.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 88000 CE 6798.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 88500 CE 6568.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 89000 CE 700.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 89500 CE 900.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 90000 CE 507.15 550.00 649.55 400.00 340 34.00 0.1 lakhs
MRF 90500 CE 5708.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 91000 CE 5507.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 91500 CE 5311.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 92000 CE 5121.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 92500 CE 4936.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 93000 CE 4757.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 93500 CE 4583.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 94000 CE 4414.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 94500 CE 4250.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 95000 CE 289.90 300.00 300.00 289.90 20 2.00 0 lakhs
MRF 95500 CE 3936.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 96000 CE 3787.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 96500 CE 3642.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 97000 CE 3502.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 97500 CE 3366.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 98000 CE 3235.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 98500 CE 3112.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 99000 CE 2989.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 99500 CE 2871.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 100000 CE 2756.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 100500 CE 2646.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 101000 CE 1452.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 101500 CE 2437.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 102000 CE 2337.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 102500 CE 2238.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 103000 CE 2145.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 103500 CE 2056.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 104000 CE 1970.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 104500 CE 1887.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 105000 CE 1807.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 105500 CE 1730.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 106000 CE 1656.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 106500 CE 1585.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 107000 CE 1517.00 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Call (CE) of strike 82000.00 has an intrinsic value of 0 rupees

 chart MRF 82000.00 CE

MRF Call (CE) of strike 82500.00 has an intrinsic value of 0 rupees

 chart MRF 82500.00 CE

MRF in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 82000 PE 2152.05 2152.05 2152.05 2152.05 10 1.00 0.01 lakhs
MRF 82500 PE 3965.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 83000 PE 2757.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 83500 PE 3200.00 3200.00 3200.00 3200.00 10 1.00 0.01 lakhs
MRF 84000 PE 4583.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 84500 PE 4801.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 85000 PE 4187.50 4000.00 4200.00 4000.00 30 3.00 0.01 lakhs
MRF 85500 PE 5255.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 86000 PE 5491.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 86500 PE 5733.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 87000 PE 5981.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 87500 PE 6235.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 88000 PE 6495.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 88500 PE 6761.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 89000 PE 7033.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 89500 PE 7310.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 90000 PE 7594.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 90500 PE 7882.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 91000 PE 8177.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 91500 PE 8477.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 92000 PE 8782.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 92500 PE 9093.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 93000 PE 9408.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 93500 PE 9730.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 94000 PE 10056.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 94500 PE 10387.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 95000 PE 10723.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 95500 PE 11065.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 96000 PE 11410.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 96500 PE 11761.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 97000 PE 12116.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 97500 PE 12476.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 98000 PE 12840.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 98500 PE 13212.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 99000 PE 13585.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 99500 PE 13962.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 100000 PE 14343.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 100500 PE 14728.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 101000 PE 15117.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 101500 PE 15509.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 102000 PE 15905.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 102500 PE 16301.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 103000 PE 16704.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 103500 PE 17110.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 104000 PE 17519.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 104500 PE 17932.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 105000 PE 18347.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 105500 PE 18766.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 106000 PE 19187.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 106500 PE 19612.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 107000 PE 20038.90 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Put (PE) of strike 82000.00 has an intrinsic value of 111.85000000001 rupees

 chart MRF 82000.00 PE

MRF Put (PE) of strike 82500.00 has an intrinsic value of 611.85000000001 rupees

 chart MRF 82500.00 PE

MRF out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 81500 PE 3583.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 81000 PE 3402.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 80500 PE 3226.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 80000 PE 1300.00 1150.00 1499.95 884.95 110 11.00 0.04 lakhs
MRF 79500 PE 2892.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 79000 PE 2738.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 78500 PE 2587.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 78000 PE 2441.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 77500 PE 2300.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 77000 PE 2166.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 76500 PE 2037.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 76000 PE 1000.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 75500 PE 1791.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 75000 PE 500.00 500.00 500.00 493.45 60 6.00 0.01 lakhs
MRF 74500 PE 1569.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 74000 PE 1466.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73500 PE 1368.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73000 PE 1274.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72500 PE 1185.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72000 PE 1101.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71500 PE 1021.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71000 PE 946.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70500 PE 875.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70000 PE 808.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69500 PE 744.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69000 PE 685.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68500 PE 629.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68000 PE 577.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67500 PE 528.80 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Put (PE) of strike 81500.00 has an intrinsic value of 0 rupees

 chart MRF 81500.00 PE

MRF Put (PE) of strike 81000.00 has an intrinsic value of 0 rupees

 chart MRF 81000.00 PE