BullFO

Mrf (MRF) option chain analysis (30 Jul)

Mrf (MRF) option chain analysis 30 Jul 2020 expiry

Mrf (MRF) deals in Auto Tyres & Rubber Products

Stock of Mrf closed at 66140.25, opened at 66301.00 and traded inside a range of 65815.45 and 66599.95 with a volume of 0.08 lakhs.

Date Close Open High Low Volume
03 Fri Jul 66140.25 66301.00 66599.95 65815.45 0.08 lakhs
02 Thu Jul 66092.85 66400.00 66800.00 65800.00 0.1 lakhs
01 Wed Jul 65836.80 66800.00 66800.00 65600.00 0.14 lakhs
30 Tue Jun 67274.50 66480.00 67725.00 65750.00 0.24 lakhs
29 Mon Jun 65196.90 66400.00 66800.80 64830.05 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 66000.00 has highest open interest of 20 with 2.00 total contracts traded, and a volume of 900 and is trading at a premium of 2470.25 Click here to view MRF 66000.00 Call price analysis

Put of strike 50500.00 has highest open interest of 0 with 0.00 total contracts traded, and a volume of 0 and is trading at a premium of 2737.60 Click here to view MRF 50500.00 Put price analysis

Most active MRF Calls & Puts

Strike Premium Open Interest Contracts Volume
MRF 66000 CE 2470.25 20 2.00 0.01 lakhs
MRF 72500 CE 480.35 10 1.00 0 lakhs
MRF 53000 CE 11774.65 0 0.00 0 lakhs
MRF 55000 CE 10589.25 0 0.00 0 lakhs
MRF 54500 PE 4175.70 0 0.00 0 lakhs
MRF 73500 PE 12395.05 0 0.00 0 lakhs
MRF 54000 PE 3975.55 0 0.00 0 lakhs
MRF 54000 CE 11170.55 0 0.00 0 lakhs
MRF 53500 PE 3781.05 0 0.00 0 lakhs
MRF 53500 CE 11469.70 0 0.00 0 lakhs
MRF 53000 PE 3592.30 0 0.00 0 lakhs
MRF 50500 CE 13388.25 0 0.00 0 lakhs
MRF 52500 PE 3409.25 0 0.00 0 lakhs
MRF 52500 CE 12085.25 0 0.00 0 lakhs
MRF 52000 PE 3234.60 0 0.00 0 lakhs
MRF 52000 CE 12404.25 0 0.00 0 lakhs
MRF 51500 PE 3063.25 0 0.00 0 lakhs
MRF 51500 CE 12726.55 0 0.00 0 lakhs
MRF 51000 PE 2897.60 0 0.00 0 lakhs
MRF 51000 CE 13054.55 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 66000 CE 2470.25 2470.25 2470.25 2470.25 20 2.00 0.01 lakhs
MRF 65500 CE 2750.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 65000 CE 2903.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 64500 CE 6155.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 64000 CE 6342.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 63500 CE 6534.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 63000 CE 6731.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 62500 CE 6933.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 62000 CE 4500.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 61500 CE 7352.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 61000 CE 7568.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 60500 CE 7790.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 60000 CE 5400.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 59500 CE 8250.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 59000 CE 7400.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 58500 CE 8731.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 58000 CE 6300.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 57500 CE 9234.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 57000 CE 9494.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 56500 CE 9759.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 56000 CE 10030.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 55500 CE 10307.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 55000 CE 10589.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 54500 CE 10877.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 54000 CE 11170.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 53500 CE 11469.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 53000 CE 11774.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 52500 CE 12085.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 52000 CE 12404.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 51500 CE 12726.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 51000 CE 13054.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 50500 CE 13388.25 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Call (CE) of strike 66000.00 has an intrinsic value of 140.25 rupees

 chart MRF 66000.00 CE

MRF Call (CE) of strike 65500.00 has an intrinsic value of 640.25 rupees

 chart MRF 65500.00 CE

MRF out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 66500 CE 5452.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67000 CE 1960.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
MRF 67500 CE 2035.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68000 CE 4971.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68500 CE 4819.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69000 CE 4672.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69500 CE 1300.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70000 CE 900.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
MRF 70500 CE 4252.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71000 CE 1079.95 0.00 0.00 0.00 0 0.00 0.01 lakhs
MRF 71500 CE 1227.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72000 CE 1143.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72500 CE 480.35 480.35 480.35 480.35 10 1.00 0 lakhs
MRF 73000 CE 989.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73500 CE 919.80 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Call (CE) of strike 66500.00 has an intrinsic value of 0 rupees

 chart MRF 66500.00 CE

MRF Call (CE) of strike 67000.00 has an intrinsic value of 0 rupees

 chart MRF 67000.00 CE

MRF in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 66500 PE 10599.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67000 PE 10928.45 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 67500 PE 11261.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68000 PE 4300.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 68500 PE 11941.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69000 PE 12287.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 69500 PE 12636.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70000 PE 12990.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 70500 PE 13348.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71000 PE 12249.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 71500 PE 10718.35 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72000 PE 11130.20 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 72500 PE 11547.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73000 PE 11968.80 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 73500 PE 12395.05 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Put (PE) of strike 66500.00 has an intrinsic value of 359.75 rupees

 chart MRF 66500.00 PE

MRF Put (PE) of strike 67000.00 has an intrinsic value of 859.75 rupees

 chart MRF 67000.00 PE

MRF out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MRF 66000 PE 10274.65 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 65500 PE 2150.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 65000 PE 2082.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 64500 PE 1655.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 64000 PE 1511.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 63500 PE 8719.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 63000 PE 1500.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
MRF 62500 PE 8130.85 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 62000 PE 7843.90 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 61500 PE 7562.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 61000 PE 7285.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 60500 PE 1000.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
MRF 60000 PE 539.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 59500 PE 6485.95 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 59000 PE 6230.15 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 58500 PE 5979.75 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 58000 PE 5735.00 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 57500 PE 5495.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 57000 PE 5261.50 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 56500 PE 5033.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 56000 PE 4810.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 55500 PE 4593.10 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 55000 PE 4381.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 54500 PE 4175.70 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 54000 PE 3975.55 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 53500 PE 3781.05 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 53000 PE 3592.30 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 52500 PE 3409.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 52000 PE 3234.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 51500 PE 3063.25 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 51000 PE 2897.60 0.00 0.00 0.00 0 0.00 0 lakhs
MRF 50500 PE 2737.60 0.00 0.00 0.00 0 0.00 0 lakhs

MRF Put (PE) of strike 66000.00 has an intrinsic value of 0 rupees

 chart MRF 66000.00 PE

MRF Put (PE) of strike 65500.00 has an intrinsic value of 0 rupees

 chart MRF 65500.00 PE