BullFO

Mrf (MRF) option chain analysis (29 Oct)

Mrf (MRF) option chain analysis 29 Oct 2020 expiry

Mrf (MRF) deals in Auto Tyres & Rubber Products

Stock of Mrf closed at 59306.55, opened at 57800.00 and traded inside a range of 57800.00 and 59449.95 with a volume of 0.13 lakhs.

Date Close Open High Low Volume
28 Mon Sep 59306.55 57800.00 59449.95 57800.00 0.13 lakhs
25 Fri Sep 57461.45 55910.00 58000.00 55701.05 0.13 lakhs
24 Thu Sep 55618.85 56999.55 57098.10 55300.00 0.1 lakhs
23 Wed Sep 57211.50 58000.00 58320.00 56800.00 0.11 lakhs
22 Tue Sep 57709.55 58160.00 58350.25 57400.00 0.1 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 60000.00 has highest open interest of 670 with 67.00 total contracts traded, and a volume of 5000 and is trading at a premium of 1351.10 Click here to view MRF 60000.00 Call price analysis

Put of strike 54000.00 has highest open interest of 140 with 14.00 total contracts traded, and a volume of 1400 and is trading at a premium of 185.00 Click here to view MRF 54000.00 Put price analysis

Most active MRF Calls & Puts

Strike Premium Open Interest Contracts Volume
MRF 60000 CE 1351.10 670 67.00 0.05 lakhs
MRF 54000 PE 185.00 140 14.00 0.01 lakhs
MRF 61000 CE 950.00 110 11.00 0.01 lakhs
MRF 59000 PE 1223.10 70 7.00 0.02 lakhs
MRF 63000 CE 500.00 50 5.00 0 lakhs
MRF 58000 CE 2499.00 30 3.00 0 lakhs
MRF 48000 CE 12974.70 0 0.00 0 lakhs
MRF 50000 CE 12405.20 0 0.00 0 lakhs
MRF 49500 PE 711.65 0 0.00 0 lakhs
MRF 73000 PE 12567.65 0 0.00 0 lakhs
MRF 49000 CE 13241.70 0 0.00 0 lakhs
MRF 48500 PE 453.00 0 0.00 0 lakhs
MRF 48500 CE 12534.65 0 0.00 0 lakhs
MRF 48000 PE 397.50 0 0.00 0 lakhs
MRF 47500 CE 12766.70 0 0.00 0 lakhs
MRF 47000 PE 250.35 0 0.00 0 lakhs
MRF 46500 PE 213.65 0 0.00 0 lakhs
MRF 46500 CE 13373.25 0 0.00 0 lakhs
MRF 46000 PE 181.35 0 0.00 0 lakhs
MRF 46000 CE 13837.25 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 59000 CE 6175.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 58500 CE 6453.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 58000 CE 2499.00 2035.15 2499.00 2035.15 30 3.00 0 lakhs
MRF 57500 CE 7032.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 57000 CE 2476.25 0.00 0.00 0.00 0 0.00 0.01 lakhs
MRF 56500 CE 7646.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 56000 CE 7965.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 55500 CE 8292.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 55000 CE 8631.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 54500 CE 8975.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 54000 CE 9327.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 53500 CE 9686.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 53000 CE 10052.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 52500 CE 10426.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 52000 CE 10808.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 51500 CE 11197.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 51000 CE 11593.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 50500 CE 11996.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 50000 CE 12405.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 49500 CE 12820.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 49000 CE 13241.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 48500 CE 12534.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 48000 CE 12974.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 47500 CE 12766.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 47000 CE 12913.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 46500 CE 13373.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 46000 CE 13837.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 45500 CE 14305.30 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Call (CE) of strike 59000.00 has an intrinsic value of 306.55 rupees

 chart MRF 59000.00 CE

MRF Call (CE) of strike 58500.00 has an intrinsic value of 806.55 rupees

 chart MRF 58500.00 CE

MRF out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 59500 CE 5907.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 60000 CE 1351.10 995.60 1400.00 990.00 670 67.00 0.05 lakhs
MRF 60500 CE 5394.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 61000 CE 950.00 750.00 950.00 750.00 110 11.00 0.01 lakhs
MRF 61500 CE 4914.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 62000 CE 4686.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 62500 CE 4466.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 63000 CE 500.00 469.00 500.00 324.45 50 5.00 0 lakhs
MRF 63500 CE 4051.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 64000 CE 3854.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 64500 CE 3665.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 65000 CE 3484.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 65500 CE 3309.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 66000 CE 3142.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 66500 CE 2982.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67000 CE 2828.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67500 CE 2681.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68000 CE 2540.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68500 CE 2405.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69000 CE 2277.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69500 CE 2157.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70000 CE 2040.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70500 CE 1929.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71000 CE 1823.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71500 CE 1722.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72000 CE 1623.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72500 CE 1532.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73000 CE 1445.05 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Call (CE) of strike 59500.00 has an intrinsic value of 0 rupees

 chart MRF 59500.00 CE

MRF Call (CE) of strike 60000.00 has an intrinsic value of 0 rupees

 chart MRF 60000.00 CE

MRF in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 59500 PE 3683.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 60000 PE 3917.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 60500 PE 4159.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 61000 PE 4409.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 61500 PE 4668.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 62000 PE 4934.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 62500 PE 5209.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 63000 PE 5491.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 63500 PE 5782.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 64000 PE 6080.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 64500 PE 6385.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 65000 PE 6698.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 65500 PE 7018.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 66000 PE 7345.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 66500 PE 7679.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67000 PE 8019.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67500 PE 8366.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68000 PE 8720.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68500 PE 9079.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69000 PE 9445.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69500 PE 9820.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70000 PE 10197.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70500 PE 10580.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71000 PE 10969.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71500 PE 11362.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72000 PE 11757.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72500 PE 12160.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73000 PE 12567.65 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Put (PE) of strike 59500.00 has an intrinsic value of 193.45 rupees

 chart MRF 59500.00 PE

MRF Put (PE) of strike 60000.00 has an intrinsic value of 693.45 rupees

 chart MRF 60000.00 PE

MRF out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 59000 PE 1223.10 1680.00 1680.00 1223.10 70 7.00 0.02 lakhs
MRF 58500 PE 3241.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 58000 PE 1900.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 57500 PE 2832.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 57000 PE 1209.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 56500 PE 2457.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 56000 PE 2282.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 55500 PE 600.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 55000 PE 522.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 54500 PE 1809.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 54000 PE 185.00 280.00 300.00 170.00 140 14.00 0.01 lakhs
MRF 53500 PE 1532.40 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 53000 PE 1403.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 52500 PE 1283.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 52000 PE 1171.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 51500 PE 1066.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 51000 PE 967.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 50500 PE 875.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 50000 PE 790.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 49500 PE 711.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 49000 PE 638.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 48500 PE 453.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 48000 PE 397.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 47500 PE 359.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 47000 PE 250.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 46500 PE 213.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 46000 PE 181.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 45500 PE 153.10 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Put (PE) of strike 59000.00 has an intrinsic value of 0 rupees

 chart MRF 59000.00 PE

MRF Put (PE) of strike 58500.00 has an intrinsic value of 0 rupees

 chart MRF 58500.00 PE