MRF Call Put options [MRF target price] MRF Limited #MRF_TargetPrice

MRF Call Put options target price & charts for MRF Limited

MRF - Share MRF Limited trades in NSE under Auto Tyres & Rubber Products

Lot size for MRF LTD MRF is 5

Lot size for MRF LTD MRF is 5   MRF Most Active Call Put Options If you want a more indepth option chain analysis of MRF Limited, then click here

 

Available expiries for MRF

MRF Expiry as on: 25 Apr, 2024. View: 28 Mar, 2024 25 Apr, 2024 30 May, 2024 27 Jun, 2024

MRF SPOT Price: 129632.70 as on 25 Apr, 2024

MRF Limited (MRF) target & price

MRF Target Price
Target up: 130910.37
Target up: 130590.95
Target up: 130271.53
Target down: 129235.77
Target down: 128916.35
Target down: 128596.93
Target down: 127561.17

Date Close Open High Low Volume
25 Thu Apr 2024129632.70128500.00129874.60128200.000.01 M
24 Wed Apr 2024128524.45129437.80130147.60128325.050 M
23 Tue Apr 2024129226.70129500.00130104.10128754.950.01 M
22 Mon Apr 2024129020.05129900.00131651.00128709.100.01 M
19 Fri Apr 2024129157.65128921.00129521.05127312.100.01 M
18 Thu Apr 2024129231.50130749.95131503.10129003.850 M
16 Tue Apr 2024130156.15128500.00130688.70128001.150.01 M
15 Mon Apr 2024129443.80131399.50131399.50129170.000.01 M

Quick Charts:   Renko   Point & Figure   Just IntraDay   All Indicators   Weekly   Monthly   All in One   Eagle View   MACD & ADX

Quick Charts:   Renko   Point & Figure   Just IntraDay   All Indicators   Weekly   Monthly   All in One   Eagle View   MACD & ADX
MRF Call Put options [MRF target price] MRF Limited #MRF_TargetPrice

Maximum CALL writing has been for strikes: 150000 140000 145000 These will serve as resistance

Maximum PUT writing has been for strikes: 125000 126000 140000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 133500 131000 137500 125000

Put to Call Ratio (PCR) has decreased for strikes: 130500 131500 132500 133000

MRF options price OTM CALL, ITM PUT. For buyers

MRF options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 2024154.65-69.38%770.35-40.91%0.66
Wed 24 Apr, 2024293.40-18.87%1400.20-26.05%0.34
Tue 23 Apr, 2024628.3045.21%1295.20-20.13%0.37
Mon 22 Apr, 20241017.857.35%1675.65-21.99%0.68
Fri 19 Apr, 20241308.6510.87%1972.05-15.11%0.94
Thu 18 Apr, 20241829.4515%2723.00-6.64%1.22
Tue 16 Apr, 20242266.6544.14%1760.703.88%1.51
Mon 15 Apr, 20242370.80753.85%2542.10-19.44%2.09
Fri 12 Apr, 20244551.7585.71%1853.50-17.71%22.15
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 2024147.100%1052.700%0.52
Wed 24 Apr, 2024205.1535.56%1052.70300%0.52
Tue 23 Apr, 2024470.15-21.05%1749.900%0.18
Mon 22 Apr, 2024880.90171.43%2137.50100%0.14
Fri 19 Apr, 20241044.75-8.7%3262.1033.33%0.19
Thu 18 Apr, 20241674.70187.5%2959.60-57.14%0.13
Tue 16 Apr, 20242051.4560%2687.45-22.22%0.88
Mon 15 Apr, 20242143.50400%2178.750%1.8
Fri 12 Apr, 20246043.850%2178.750%9
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20240.60-64.39%1470.60-9.76%0.79
Wed 24 Apr, 202498.55-27.07%1470.6010.81%0.31
Tue 23 Apr, 2024349.9511.04%2003.70-2.63%0.2
Mon 22 Apr, 2024722.55136.23%2350.0015.15%0.23
Fri 19 Apr, 2024981.4515%3800.00-2.94%0.48
Thu 18 Apr, 20241525.2042.86%3065.55-29.17%0.57
Tue 16 Apr, 20241804.1010.53%3010.500%1.14
Mon 15 Apr, 20241927.4072.73%3010.50-12.73%1.26
Fri 12 Apr, 20243480.954.76%2328.05-5.17%2.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202472.250%2367.400%0.1
Wed 24 Apr, 202499.05-11.43%2367.400%0.1
Tue 23 Apr, 2024295.0040%2367.400%0.09
Mon 22 Apr, 2024566.0025%2367.400%0.12
Fri 19 Apr, 2024715.0011.11%5112.3020%0.15
Thu 18 Apr, 20241383.70125%2206.10-16.67%0.14
Tue 16 Apr, 20241600.306.67%2786.1520%0.38
Mon 15 Apr, 20241692.05150%2117.000%0.33
Fri 12 Apr, 20243038.2020%2117.000%0.83
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20240.05-35.94%2300.00-6.9%0.33
Wed 24 Apr, 202471.45-68.7%2875.000%0.23
Tue 23 Apr, 2024206.7512.67%2875.0070.59%0.07
Mon 22 Apr, 2024486.7527.37%2050.00-15%0.05
Fri 19 Apr, 2024734.35-8.95%5169.700%0.07
Thu 18 Apr, 20241169.60360.29%3365.555.26%0.06
Tue 16 Apr, 20241422.700%3020.35-13.64%0.28
Mon 15 Apr, 20241506.8558.14%3533.40-8.33%0.32
Fri 12 Apr, 20242772.002.38%2809.8514.29%0.56
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202447.150%2309.200%0.21
Wed 24 Apr, 202447.15-32.26%2309.200%0.21
Tue 23 Apr, 2024172.30-6.06%2309.200%0.15
Mon 22 Apr, 2024404.7032%2309.20-40%0.14
Fri 19 Apr, 2024637.10-9.09%3664.5015.38%0.3
Thu 18 Apr, 20241027.351.85%3641.950%0.24
Tue 16 Apr, 20241245.55-11.48%3641.9518.18%0.24
Mon 15 Apr, 20241409.1022%2940.000%0.18
Fri 12 Apr, 20242524.7547.06%2940.000%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202441.950.36%3148.70-78.05%0.03
Wed 24 Apr, 202458.55144.35%3675.5510.81%0.15
Tue 23 Apr, 2024129.90-31.14%3900.00-2.63%0.32
Mon 22 Apr, 2024314.700%2296.652.7%0.23
Fri 19 Apr, 2024542.403.09%3979.40-2.63%0.22
Thu 18 Apr, 2024830.0010.2%3577.150%0.23
Tue 16 Apr, 20241121.408.89%3577.15-5%0.26
Mon 15 Apr, 20241226.3018.42%4176.40-14.89%0.3
Fri 12 Apr, 20242297.9518.75%3317.05-4.08%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202415.95-75.29%4364.450%0.62
Wed 24 Apr, 202477.00-5.56%4364.450%0.15
Tue 23 Apr, 2024132.00-27.42%4364.4530%0.14
Mon 22 Apr, 2024457.005.08%2658.85-33.33%0.08
Fri 19 Apr, 2024495.20-9.92%4505.050%0.13
Thu 18 Apr, 20241012.75-1.5%4505.050%0.11
Tue 16 Apr, 2024946.35-1.48%3342.850%0.11
Mon 15 Apr, 20241040.0019.47%3342.850%0.11
Fri 12 Apr, 20242140.80352%3342.857.14%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202419.950%2976.50-33.33%0.02
Wed 24 Apr, 202423.0555.7%3031.000%0.02
Tue 23 Apr, 202485.55-13.19%3031.000%0.04
Mon 22 Apr, 2024236.552.25%3031.00-62.5%0.03
Fri 19 Apr, 2024391.35-5.32%4349.100%0.09
Thu 18 Apr, 2024652.950%4349.10166.67%0.09
Tue 16 Apr, 2024878.85-15.32%5001.00-40%0.03
Mon 15 Apr, 2024966.3515.63%3347.150%0.05
Fri 12 Apr, 20241933.2520%3347.150%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20241.70-7.14%5500.00-7.14%1
Wed 24 Apr, 202420.20-17.65%3823.800%1
Tue 23 Apr, 202475.00-5.56%3823.800%0.82
Mon 22 Apr, 2024300.200%3823.80-22.22%0.78
Fri 19 Apr, 2024300.20-14.29%4500.000%1
Thu 18 Apr, 2024516.00-8.7%4500.00-5.26%0.86
Tue 16 Apr, 2024781.40-14.81%5895.65-9.52%0.83
Mon 15 Apr, 20242279.000%5700.000%0.78
Fri 12 Apr, 20242279.003.85%3365.850%0.78
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202414.00-14.72%5635.15-14.29%0.17
Wed 24 Apr, 202417.75-22.57%6000.00-34.12%0.17
Tue 23 Apr, 202457.70-30.07%5825.00-5.56%0.2
Mon 22 Apr, 2024165.405.99%5192.20-2.17%0.15
Fri 19 Apr, 2024289.90-26.14%5708.65-22.69%0.16
Thu 18 Apr, 2024430.7033.74%5402.70-1.65%0.15
Tue 16 Apr, 2024658.000.88%5500.00-3.2%0.21
Mon 15 Apr, 2024759.3534.12%6100.00-0.79%0.22
Fri 12 Apr, 20241540.5516.76%4576.20-5.97%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20240.10-12.2%5416.950%0.72
Wed 24 Apr, 2024120.000%6904.750%0.63
Tue 23 Apr, 2024120.0010.81%6904.750%0.63
Mon 22 Apr, 2024163.102.78%6904.750%0.7
Fri 19 Apr, 2024188.60-7.69%6904.750%0.72
Thu 18 Apr, 2024528.55-2.5%6904.7530%0.67
Tue 16 Apr, 2024633.000%6637.705.26%0.5
Mon 15 Apr, 2024661.6029.03%4859.550%0.48
Fri 12 Apr, 20241381.2019.23%4859.55-9.52%0.61
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202411.701.85%6700.000%0.13
Wed 24 Apr, 202414.70-18.18%6700.000%0.13
Tue 23 Apr, 202467.80-0.75%6700.000%0.11
Mon 22 Apr, 2024132.65-1.48%6505.45-61.11%0.11
Fri 19 Apr, 2024255.70-4.93%6708.000%0.27
Thu 18 Apr, 2024379.15-5.33%6708.000%0.25
Tue 16 Apr, 2024528.207.91%6708.00-10%0.24
Mon 15 Apr, 2024589.1541.84%5636.00-2.44%0.29
Fri 12 Apr, 20241255.854.26%4328.750%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202412.800%7700.000%0.27
Wed 24 Apr, 202415.80-20%7300.800%0.27
Tue 23 Apr, 202410.350%7300.800%0.21
Mon 22 Apr, 2024234.15-10.26%7300.800%0.21
Fri 19 Apr, 2024140.156.85%7300.800%0.19
Thu 18 Apr, 2024173.155.8%7300.800%0.21
Tue 16 Apr, 2024500.004.55%7300.80-6.25%0.22
Mon 15 Apr, 2024554.404.76%5000.000%0.24
Fri 12 Apr, 20241249.858.62%5000.000%0.25
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20245.50-6.8%7869.55-4.17%0.24
Wed 24 Apr, 20248.500%7096.850%0.23
Tue 23 Apr, 202449.95-21.97%7096.850%0.23
Mon 22 Apr, 202480.152.33%7096.850%0.18
Fri 19 Apr, 2024172.755.74%7096.850%0.19
Thu 18 Apr, 2024287.450%7096.850%0.2
Tue 16 Apr, 2024397.05-12.23%8025.95-4%0.2
Mon 15 Apr, 2024464.452.96%8000.000%0.18
Fri 12 Apr, 20241014.558%5315.65-3.85%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20240.05-60%4888.250%0.5
Wed 24 Apr, 20244.300%4888.250%0.2
Tue 23 Apr, 2024130.000%4888.250%0.2
Mon 22 Apr, 2024130.00-16.67%4888.250%0.2
Fri 19 Apr, 202498.95-14.29%4888.250%0.17
Thu 18 Apr, 2024371.000%4888.250%0.14
Tue 16 Apr, 2024371.00-41.67%4888.250%0.14
Mon 15 Apr, 2024909.750%4888.250%0.08
Fri 12 Apr, 2024909.750%4888.250%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20242.057.14%9668.300%0.22
Wed 24 Apr, 20243.300%9001.00-7.14%0.23
Tue 23 Apr, 202482.550%4631.450%0.25
Mon 22 Apr, 202496.40-21.13%4631.450%0.25
Fri 19 Apr, 2024131.90-5.33%4631.450%0.2
Thu 18 Apr, 2024333.45-1.32%4631.450%0.19
Tue 16 Apr, 2024327.107.04%4631.450%0.18
Mon 15 Apr, 2024329.657.58%4631.450%0.2
Fri 12 Apr, 2024818.558.2%4631.450%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20243.150%10300.300%0.05
Wed 24 Apr, 20243.150%4800.000%0.05
Tue 23 Apr, 202454.650%4800.000%0.05
Mon 22 Apr, 202454.650%4800.000%0.05
Fri 19 Apr, 202454.65-5%4800.000%0.05
Thu 18 Apr, 2024160.90-4.76%4800.000%0.05
Tue 16 Apr, 2024990.000%4800.000%0.05
Mon 15 Apr, 2024990.000%4800.000%0.05
Fri 12 Apr, 2024990.000%4800.000%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20240.10-4%6706.150%0.13
Wed 24 Apr, 20243.100%6706.150%0.12
Tue 23 Apr, 20245.650%6706.150%0.12
Mon 22 Apr, 202449.40-3.85%6706.150%0.12
Fri 19 Apr, 2024176.400%6706.150%0.12
Thu 18 Apr, 2024176.40-16.13%6706.150%0.12
Tue 16 Apr, 2024243.00-32.61%6706.150%0.1
Mon 15 Apr, 2024298.65-17.86%6706.150%0.07
Fri 12 Apr, 2024641.1043.59%6706.15-0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20240.10-4.88%6908.950%0.26
Wed 24 Apr, 20243.500%6908.950%0.24
Tue 23 Apr, 20243.500%6908.950%0.24
Mon 22 Apr, 2024689.300%6908.950%0.24
Fri 19 Apr, 2024689.300%6908.950%0.24
Thu 18 Apr, 2024689.300%6908.950%0.24
Tue 16 Apr, 2024689.300%6908.950%0.24
Mon 15 Apr, 2024689.300%6908.950%0.24
Fri 12 Apr, 2024689.30-2.38%6908.950%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20240.20-62.61%10250.00-16.42%0.15
Wed 24 Apr, 202462.65-1.64%11000.00-15.19%0.07
Tue 23 Apr, 202465.654.96%11125.00-1.25%0.08
Mon 22 Apr, 202468.65-2.76%8557.60-9.09%0.08
Fri 19 Apr, 202484.85-9.7%9407.000%0.09
Thu 18 Apr, 2024151.902.27%9407.00-1.12%0.08
Tue 16 Apr, 2024204.45-0.63%9500.00-2.2%0.08
Mon 15 Apr, 2024222.459.61%10000.00-1.09%0.08
Fri 12 Apr, 2024507.803.06%7600.000%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20240.100%3143.85--
Wed 24 Apr, 202484.250%3143.85--
Tue 23 Apr, 202484.250%3143.85--
Mon 22 Apr, 202484.250%3143.85--
Fri 19 Apr, 202484.250%3143.85--
Thu 18 Apr, 202484.256.25%3143.85--
Tue 16 Apr, 202484.250%3143.85--
Mon 15 Apr, 2024256.250%3143.85--
Fri 12 Apr, 2024567.700%3143.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20240.05-16.22%3319.55--
Wed 24 Apr, 20243.100%3319.55--
Tue 23 Apr, 20243.10-5.13%3319.55--
Mon 22 Apr, 2024167.450%3319.55--
Fri 19 Apr, 2024167.450%3319.55--
Thu 18 Apr, 2024167.4518.18%3319.55--
Tue 16 Apr, 2024163.80-2.94%3319.55--
Mon 15 Apr, 2024211.15-33.33%3319.55--
Fri 12 Apr, 2024436.10-12.07%3319.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 2024858.100%3501.65--
Wed 24 Apr, 2024858.100%3501.65--
Tue 23 Apr, 2024858.100%3501.65--
Mon 22 Apr, 2024858.100%3501.65--
Fri 19 Apr, 2024858.100%3501.65--
Thu 18 Apr, 2024858.100%3501.65--
Tue 16 Apr, 2024858.100%3501.65--
Mon 15 Apr, 2024858.100%3501.65--
Fri 12 Apr, 2024858.100%3501.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20240.10-55%3690.25--
Wed 24 Apr, 202433.455.26%3690.25--
Tue 23 Apr, 202436.452.7%3690.25--
Mon 22 Apr, 202439.4557.45%3690.25--
Fri 19 Apr, 202439.950%3690.25--
Thu 18 Apr, 2024130.0038.24%3690.25--
Tue 16 Apr, 2024149.206.25%3690.25--
Mon 15 Apr, 2024177.003.23%3690.25--
Fri 12 Apr, 2024362.75-27.91%3690.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20240.05-25%9216.300%0.17
Wed 24 Apr, 20243.050%9216.300%0.13
Tue 23 Apr, 20243.050%9216.300%0.13
Mon 22 Apr, 20245.750%9216.300%0.13
Fri 19 Apr, 2024182.650%9216.300%0.13
Thu 18 Apr, 2024182.650%9216.300%0.13
Tue 16 Apr, 2024182.650%9216.300%0.13
Mon 15 Apr, 2024182.65-23.81%9216.300%0.13
Fri 12 Apr, 2024534.650%9216.300%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20243.000%4087.10--
Wed 24 Apr, 20243.050%4087.10--
Tue 23 Apr, 20243.050%4087.10--
Mon 22 Apr, 202460.000%4087.10--
Fri 19 Apr, 202460.000%4087.10--
Thu 18 Apr, 202460.00-8.33%4087.10--
Tue 16 Apr, 2024173.200%4087.10--
Mon 15 Apr, 2024173.2033.33%4087.10--
Fri 12 Apr, 2024295.4512.5%4087.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20247710.00-4295.40--
Thu 28 Mar, 20247710.00-4295.40--
Wed 27 Mar, 20247710.00-4295.40--
Tue 26 Mar, 20247710.00-4295.40--
Fri 22 Mar, 20247710.00-4295.40--
Thu 21 Mar, 20247710.00-4295.40--
Wed 20 Mar, 20247710.00-4295.40--
Tue 19 Mar, 20247710.00-4295.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20240.05-7.69%4510.35--
Wed 24 Apr, 2024158.000%4510.35--
Tue 23 Apr, 2024158.000%4510.35--
Mon 22 Apr, 2024158.000%4510.35--
Fri 19 Apr, 2024158.000%4510.35--
Thu 18 Apr, 2024158.000%4510.35--
Tue 16 Apr, 2024158.000%4510.35--
Mon 15 Apr, 2024158.000%4510.35--
Fri 12 Apr, 2024269.45-7.14%4510.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20242.500%4731.95--
Wed 24 Apr, 20243.050%4731.95--
Tue 23 Apr, 20243.650%4731.95--
Mon 22 Apr, 20243.650%4731.95--
Fri 19 Apr, 202420.050%4731.95--
Thu 18 Apr, 202420.05-8.33%4731.95--
Tue 16 Apr, 2024580.050%4731.95--
Mon 15 Apr, 2024580.050%4731.95--
Fri 12 Apr, 2024580.050%4731.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20241.60-24.22%15500.000%0.01
Wed 24 Apr, 20244.95-17.72%15500.000%0
Tue 23 Apr, 20243.40-54.5%15500.000%0
Mon 22 Apr, 202472.700.7%15500.00-60%0
Fri 19 Apr, 202475.701.18%14300.000%0
Thu 18 Apr, 202481.15-8.86%14300.00-28.57%0
Tue 16 Apr, 2024107.70-16.93%15400.000%0.01
Mon 15 Apr, 2024152.25-3.69%15400.0016.67%0
Fri 12 Apr, 2024256.455.79%13200.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20246630.90-5195.10--
Thu 28 Mar, 20246630.90-5195.10--
Wed 27 Mar, 20246630.90-5195.10--
Tue 26 Mar, 20246630.90-5195.10--
Fri 22 Mar, 20246630.90-5195.10--
Thu 21 Mar, 20246630.90-5195.10--
Wed 20 Mar, 20246630.90-5195.10--
Tue 19 Mar, 20246630.90-5195.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20242.00-23.81%5436.65--
Wed 24 Apr, 20243.05-8.7%5436.65--
Tue 23 Apr, 20243.05-8%5436.65--
Mon 22 Apr, 20243.20-1.96%5436.65--
Fri 19 Apr, 202416.550%5436.65--
Thu 18 Apr, 202416.550%5436.65--
Tue 16 Apr, 202426.45-1.92%5436.65--
Mon 15 Apr, 2024165.200%5436.65--
Fri 12 Apr, 2024165.20-1.89%5436.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20246130.65-5684.20--
Thu 28 Mar, 20246130.65-5684.20--
Wed 27 Mar, 20246130.65-5684.20--
Tue 26 Mar, 20246130.65-5684.20--
Fri 22 Mar, 20246130.65-5684.20--
Thu 21 Mar, 20246130.65-5684.20--
Wed 20 Mar, 20246130.65-5684.20--
Tue 19 Mar, 20246130.65-5684.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20240.05-36.36%5938.95--
Wed 24 Apr, 20243.05-10.81%5938.95--
Tue 23 Apr, 20249.250%5938.95--
Mon 22 Apr, 20249.250%5938.95--
Fri 19 Apr, 20249.250%5938.95--
Thu 18 Apr, 20249.250%5938.95--
Tue 16 Apr, 202454.700%5938.95--
Mon 15 Apr, 202454.700%5938.95--
Fri 12 Apr, 2024216.30-5.13%5938.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20245657.30-6200.30--
Thu 28 Mar, 20245657.30-6200.30--
Wed 27 Mar, 20245657.30-6200.30--
Tue 26 Mar, 20245657.30-6200.30--
Fri 22 Mar, 20245657.30-6200.30--
Thu 21 Mar, 20245657.30-6200.30--
Wed 20 Mar, 20245657.30-6200.30--
Tue 19 Mar, 20245657.30-6200.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20243.050%6468.15--
Wed 24 Apr, 20246.0524.44%6468.15--
Tue 23 Apr, 20243.050%6468.15--
Mon 22 Apr, 20243.050%6468.15--
Fri 19 Apr, 20243.150%6468.15--
Thu 18 Apr, 20249.850%6468.15--
Tue 16 Apr, 20249.850%6468.15--
Mon 15 Apr, 202464.350%6468.15--
Fri 12 Apr, 2024130.700%6468.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20245210.15-6742.50--
Thu 28 Mar, 20245210.15-6742.50--
Wed 27 Mar, 20245210.15-6742.50--
Tue 26 Mar, 20245210.15-6742.50--
Fri 22 Mar, 20245210.15-6742.50--
Thu 21 Mar, 20245210.15-6742.50--
Wed 20 Mar, 20245210.15-6742.50--
Tue 19 Mar, 20245210.15-6742.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20242.50-6.45%7023.30--
Wed 24 Apr, 20243.050%7023.30--
Tue 23 Apr, 20243.05-13.89%7023.30--
Mon 22 Apr, 202435.700%7023.30--
Fri 19 Apr, 202435.700%7023.30--
Thu 18 Apr, 202435.700%7023.30--
Tue 16 Apr, 202435.700%7023.30--
Mon 15 Apr, 202435.700%7023.30--
Fri 12 Apr, 2024117.200%7023.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20244788.70-7310.50--
Thu 28 Mar, 20244788.70-7310.50--
Wed 27 Mar, 20244788.70-7310.50--
Tue 26 Mar, 20244788.70-7310.50--
Fri 22 Mar, 20244788.70-7310.50--
Thu 21 Mar, 20244788.70-7310.50--
Wed 20 Mar, 20244788.70-7310.50--
Tue 19 Mar, 20244788.70-7310.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20243.50-1.42%7603.95--
Wed 24 Apr, 20246.50-3.1%7603.95--
Tue 23 Apr, 20243.05-14.45%7603.95--
Mon 22 Apr, 20246.05-13.85%7603.95--
Fri 19 Apr, 20243.05-8.17%7603.95--
Thu 18 Apr, 2024125.105.02%7603.95--
Tue 16 Apr, 2024128.100.62%7603.95--
Mon 15 Apr, 2024131.104.78%7603.95--
Fri 12 Apr, 2024146.450.52%7603.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20244392.55-7903.70--
Thu 28 Mar, 20244392.55-7903.70--
Wed 27 Mar, 20244392.55-7903.70--
Tue 26 Mar, 20244392.55-7903.70--
Fri 22 Mar, 20244392.55-7903.70--
Thu 21 Mar, 20244392.55-7903.70--
Wed 20 Mar, 20244392.55-7903.70--
Tue 19 Mar, 20244392.55-7903.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20244203.75-8209.60--
Thu 28 Mar, 20244203.75-8209.60--
Wed 27 Mar, 20244203.75-8209.60--
Tue 26 Mar, 20244203.75-8209.60--
Fri 22 Mar, 20244203.75-8209.60--
Thu 21 Mar, 20244203.75-8209.60--
Wed 20 Mar, 20244203.75-8209.60--
Tue 19 Mar, 20244203.75-8209.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20244021.05-8521.60--
Thu 28 Mar, 20244021.05-8521.60--
Wed 27 Mar, 20244021.05-8521.60--
Tue 26 Mar, 20244021.05-8521.60--
Fri 22 Mar, 20244021.05-8521.60--
Thu 21 Mar, 20244021.05-8521.60--
Wed 20 Mar, 20244021.05-8521.60--
Tue 19 Mar, 20244021.05-8521.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20243844.35-8839.60--
Thu 28 Mar, 20243844.35-8839.60--
Wed 27 Mar, 20243844.35-8839.60--
Tue 26 Mar, 20243844.35-8839.60--
Fri 22 Mar, 20243844.35-8839.60--
Thu 21 Mar, 20243844.35-8839.60--
Wed 20 Mar, 20243844.35-8839.60--
Tue 19 Mar, 20243844.35-8839.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20243508.60-9493.30--
Thu 28 Mar, 20243508.60-9493.30--
Wed 27 Mar, 20243508.60-9493.30--
Tue 26 Mar, 20243508.60-9493.30--
Fri 22 Mar, 20243508.60-9493.30--
Thu 21 Mar, 20243508.60-9493.30--
Wed 20 Mar, 20243508.60-9493.30--
Tue 19 Mar, 20243508.60-9493.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20243195.75-10169.85--
Thu 28 Mar, 20243195.75-10169.85--
Wed 27 Mar, 20243195.75-10169.85--
Tue 26 Mar, 20243195.75-10169.85--
Fri 22 Mar, 20243195.75-10169.85--
Thu 21 Mar, 20243195.75-10169.85--
Wed 20 Mar, 20243195.75-10169.85--
Tue 19 Mar, 20243195.75-10169.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20242905.00-10868.45--
Thu 28 Mar, 20242905.00-10868.45--
Wed 27 Mar, 20242905.00-10868.45--
Tue 26 Mar, 20242905.00-10868.45--
Fri 22 Mar, 20242905.00-10868.45--
Thu 21 Mar, 20242905.00-10868.45--
Wed 20 Mar, 20242905.00-10868.45--
Tue 19 Mar, 20242905.00-10868.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20242635.35-11588.25--
Thu 28 Mar, 20242635.35-11588.25--
Wed 27 Mar, 20242635.35-11588.25--
Tue 26 Mar, 20242635.35-11588.25--
Fri 22 Mar, 20242635.35-11588.25--
Thu 21 Mar, 20242635.35-11588.25--
Wed 20 Mar, 20242635.35-11588.25--
Tue 19 Mar, 20242635.35-11588.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20242393.20-12335.50--
Thu 28 Mar, 20242393.20-12335.50--
Wed 27 Mar, 20242393.20-12335.50--
Tue 26 Mar, 20242393.20-12335.50--
Fri 22 Mar, 20242393.20-12335.50--
Thu 21 Mar, 20242393.20-12335.50--
Wed 20 Mar, 20242393.20-12335.50--
Tue 19 Mar, 20242393.20-12335.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 01 Apr, 20242164.70-13096.35--
Thu 28 Mar, 20242164.70-13096.35--
Wed 27 Mar, 20242164.70-13096.35--
Tue 26 Mar, 20242164.70-13096.35--
Fri 22 Mar, 20242164.70-13096.35--
Thu 21 Mar, 20242164.70-13096.35--
Wed 20 Mar, 20242164.70-13096.35--
Tue 19 Mar, 20242164.70-13096.35--

MRF options price ITM CALL, OTM PUT. For buyers

MRF options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 2024345.75-61.29%903.850%0.92
Wed 24 Apr, 2024410.30-55.71%903.85-26.67%0.35
Tue 23 Apr, 2024865.3589.19%1015.1550%0.21
Mon 22 Apr, 20241255.608.82%572.10-16.67%0.27
Fri 19 Apr, 20241617.8521.43%1596.70-45.45%0.35
Thu 18 Apr, 20242092.4564.71%1313.7515.79%0.79
Tue 16 Apr, 20242605.450%1552.20280%1.12
Mon 15 Apr, 20242542.25-1282.000%0.29
Fri 12 Apr, 202417988.30-1282.00400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 2024600.00-63.04%55.00-30%1.03
Wed 24 Apr, 2024614.856.98%744.852.04%0.54
Tue 23 Apr, 20241131.5545.76%802.850%0.57
Mon 22 Apr, 20241478.805.36%1183.2522.5%0.83
Fri 19 Apr, 20241814.75133.33%1481.70-25.93%0.71
Thu 18 Apr, 20242272.60-25%2089.30-10%2.25
Tue 16 Apr, 20242859.10146.15%1363.3015.38%1.88
Mon 15 Apr, 20242833.50225%2017.60-24.64%4
Fri 12 Apr, 20245185.60100%1152.152.99%17.25
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20241410.050%509.600%0.13
Wed 24 Apr, 20241410.050%509.60-33.33%0.13
Tue 23 Apr, 20241410.050%590.00-50%0.2
Mon 22 Apr, 20243032.25-11.76%1137.900%0.4
Fri 19 Apr, 20242110.20-19.05%1137.90200%0.35
Thu 18 Apr, 20242788.800%1305.600%0.1
Tue 16 Apr, 20243072.452000%1305.60-0.1
Mon 15 Apr, 20245544.750%612.95--
Fri 12 Apr, 20245544.75-612.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20241800.00-13.04%15.00-10%1.8
Wed 24 Apr, 20241165.000%320.00-27.27%1.74
Tue 23 Apr, 20241761.359.52%455.3014.58%2.39
Mon 22 Apr, 20242069.65-8.7%491.40-4%2.29
Fri 19 Apr, 20242409.70666.67%1086.808.7%2.17
Thu 18 Apr, 20243335.000%1569.10-32.35%15.33
Tue 16 Apr, 20243335.00200%1069.2551.11%22.67
Mon 15 Apr, 20246810.000%1599.50-4.26%45
Fri 12 Apr, 20246810.000%1210.40-2.08%47
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20243000.00-149.550%-
Wed 24 Apr, 20243000.00-149.55-25%-
Tue 23 Apr, 20243000.00-473.75-75.76%-
Mon 22 Apr, 20243000.00-544.65-25%-
Fri 19 Apr, 20243000.00-1828.45238.46%-
Thu 18 Apr, 20243000.000%1026.100%-
Tue 16 Apr, 20244000.000%1026.100%13
Mon 15 Apr, 20244000.00-1026.100%13
Fri 12 Apr, 202419661.55-1026.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202420213.90-18.55-34.21%-
Wed 24 Apr, 202420213.90-147.40-26.92%-
Tue 23 Apr, 202420213.90-240.008.33%-
Mon 22 Apr, 202420213.90-532.20-4%-
Fri 19 Apr, 202420213.90-778.906.38%-
Thu 18 Apr, 202420213.90-850.000%-
Tue 16 Apr, 202420213.90-807.75-18.97%-
Mon 15 Apr, 202420213.90-1263.305.45%-
Fri 12 Apr, 202420213.90-900.0044.74%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202419019.85-301.100%-
Wed 24 Apr, 202419019.85-301.100%-
Tue 23 Apr, 202419019.85-301.10-50%-
Mon 22 Apr, 202419019.85-372.05-33.33%-
Fri 19 Apr, 202419019.85-800.700%-
Thu 18 Apr, 202419019.85-614.450%-
Tue 16 Apr, 202419019.85-614.450%-
Mon 15 Apr, 202419019.85-614.450%-
Fri 12 Apr, 202419019.85-614.450%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202421125.75-3.00-10.53%-
Wed 24 Apr, 202421125.75-59.45-2.56%-
Tue 23 Apr, 202421125.75-200.000%-
Mon 22 Apr, 202421125.75-533.000%-
Fri 19 Apr, 202421125.75-533.00-10.34%-
Thu 18 Apr, 202421125.75-395.656.1%-
Tue 16 Apr, 202421125.75-560.007.89%-
Mon 15 Apr, 202421125.75-1008.754.11%-
Fri 12 Apr, 202421125.75-673.00-8.75%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202418275.30-69.750%-
Wed 24 Apr, 202418275.30-69.75150%-
Tue 23 Apr, 202418275.30-154.45-71.43%-
Mon 22 Apr, 202418275.30-375.000%-
Fri 19 Apr, 202418275.30-420.65-41.67%-
Thu 18 Apr, 202418275.30-862.200%-
Tue 16 Apr, 202418275.30-862.200%-
Mon 15 Apr, 202418275.30-839.40--
Mon 01 Apr, 202418275.30-391.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 20243300.00-75%1.20-40.32%188
Wed 24 Apr, 20244050.000%32.40-26.57%78.75
Tue 23 Apr, 20244050.00-42.86%87.55-0.46%107.25
Mon 22 Apr, 20244500.000%159.70-3.15%61.57
Fri 19 Apr, 20244500.00133.33%389.85-20.54%63.57
Thu 18 Apr, 20245500.000%687.750.72%186.67
Tue 16 Apr, 20245500.00200%417.051.09%185.33
Mon 15 Apr, 202412000.000%751.0013.4%550
Fri 12 Apr, 202412000.000%593.3513.32%485
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202419194.65-319.75--
Wed 24 Apr, 202419194.65-319.75--
Tue 23 Apr, 202419194.65-319.75--
Mon 22 Apr, 202419194.65-319.75--
Fri 19 Apr, 202419194.65-319.75--
Thu 18 Apr, 202419194.65-319.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202422980.30-3.00-10.53%-
Wed 24 Apr, 202422980.30-25.605.56%-
Tue 23 Apr, 202422980.30-70.00-41.94%-
Mon 22 Apr, 202422980.30-77.4034.78%-
Fri 19 Apr, 202422980.30-295.00-75.27%-
Thu 18 Apr, 202422980.30-472.75-2.11%-
Tue 16 Apr, 202422980.30-418.002.15%-
Mon 15 Apr, 202422980.30-600.008.14%-
Fri 12 Apr, 202422980.30-493.451.18%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202417057.65-438.10--
Wed 24 Apr, 202417057.65-438.10--
Tue 23 Apr, 202417057.65-438.10--
Mon 22 Apr, 202417057.65-438.10--
Fri 19 Apr, 202417057.65-438.10--
Thu 18 Apr, 202417057.65-438.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202423920.85-0.05-29.41%-
Wed 24 Apr, 202423920.85-22.10-45.16%-
Tue 23 Apr, 202423920.85-54.15-11.43%-
Mon 22 Apr, 202423920.85-75.000%-
Fri 19 Apr, 202423920.85-300.00-2.78%-
Thu 18 Apr, 202423920.85-420.0024.14%-
Tue 16 Apr, 202423920.85-380.000%-
Mon 15 Apr, 202423920.85-512.15-6.45%-
Fri 12 Apr, 202423920.85-413.656.9%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202424868.90-5.40-19.35%-
Wed 24 Apr, 202424868.90-8.40-56.03%-
Tue 23 Apr, 202424868.90-116.750%-
Mon 22 Apr, 202424868.90-116.756.02%-
Fri 19 Apr, 202424868.90-209.7525.47%-
Thu 18 Apr, 202424868.90-301.10-12.4%-
Tue 16 Apr, 202424868.90-235.1017.48%-
Mon 15 Apr, 202424868.90-400.00-24.82%-
Fri 12 Apr, 202424868.90-353.10-9.87%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202425823.60-3.05-19.23%-
Wed 24 Apr, 202425823.60-3.200%-
Tue 23 Apr, 202425823.60-22.95-16.13%-
Mon 22 Apr, 202425823.60-40.0082.35%-
Fri 19 Apr, 202425823.60-248.800%-
Thu 18 Apr, 202425823.60-248.800%-
Tue 16 Apr, 202425823.60-248.80-22.73%-
Mon 15 Apr, 202425823.60-255.4546.67%-
Fri 12 Apr, 202425823.60-287.450%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202426784.05-1.00-58.67%-
Wed 24 Apr, 202426784.05-2.85-17.58%-
Tue 23 Apr, 202426784.05-102.900%-
Mon 22 Apr, 202426784.05-102.904.6%-
Fri 19 Apr, 202426784.05-121.10-11.22%-
Thu 18 Apr, 202426784.05-207.7540%-
Tue 16 Apr, 202426784.05-183.606.06%-
Mon 15 Apr, 202426784.05-271.4017.86%-
Mon 01 Apr, 202426784.05-232.15409.09%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202427749.45-94.60--
Wed 24 Apr, 202427749.45-94.60--
Tue 23 Apr, 202427749.45-94.60--
Mon 22 Apr, 202427749.45-94.60--
Fri 19 Apr, 202427749.45-94.60--
Thu 18 Apr, 202427749.45-94.60--
Tue 16 Apr, 202427749.45-94.60--
Mon 01 Apr, 202427749.45-94.60--
Thu 28 Mar, 202427749.45-94.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202428719.20-74.90--
Wed 24 Apr, 202428719.20-74.90--
Tue 23 Apr, 202428719.20-74.90--
Mon 22 Apr, 202428719.20-74.90--
Fri 19 Apr, 202428719.20-74.90--
Thu 18 Apr, 202428719.20-74.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 25 Apr, 202429692.55-58.85--
Wed 24 Apr, 202429692.55-58.85--
Tue 23 Apr, 202429692.55-58.85--
Mon 22 Apr, 202429692.55-58.85--
Fri 19 Apr, 202429692.55-58.85--
Thu 18 Apr, 202429692.55-58.85--

Videos related to: MRF Call Put options [MRF target price] MRF Limited #MRF_TargetPrice

Videos related to: MRF Call Put options [MRF target price] MRF Limited #MRF_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

MRF Call Put options [MRF target price] MRF Limited #MRF_TargetPrice

 

Back to top