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

  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: 27 Feb, 2025. View: 30 Jan, 2025 27 Feb, 2025 27 Mar, 2025 24 Apr, 2025 29 May, 2025

MRF SPOT Price: 107795.30 as on 06 Mar, 2025

MRF Limited (MRF) target & price

MRF Target Price
Target up: 109265.07
Target up: 108897.63
Target up: 108530.18
Target down: 107515.12
Target down: 107147.68
Target down: 106780.23
Target down: 105765.17

Date Close Open High Low Volume
06 Thu Mar 2025107795.30106995.50108250.00106500.050.01 M
05 Wed Mar 2025105805.50102345.60105962.50102124.050.01 M
04 Tue Mar 2025102659.40104900.00105170.25102351.000.01 M
03 Mon Mar 2025105170.25105500.00106190.85104025.000 M
28 Fri Feb 2025105373.70105480.00105649.75103824.100.01 M
27 Thu Feb 2025105723.40107399.00107879.85105250.450.01 M
25 Tue Feb 2025107203.95108700.00109244.95107000.000 M
24 Mon Feb 2025108842.00109260.00109500.00108149.000 M

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: 120000 115000 110000 These will serve as resistance

Maximum PUT writing has been for strikes: 110000 104000 115000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 111500 122000 112000 113500

Put to Call Ratio (PCR) has decreased for strikes: 102000 105000 103000 104000

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 27 Feb, 202528.60-32.95%2125.00-23.71%1.25
Tue 25 Feb, 2025303.85-5.38%925.50-17.8%1.1
Mon 24 Feb, 20251327.1010.71%372.3518%1.27
Fri 21 Feb, 20252500.000%605.90-20%1.19
Thu 20 Feb, 20252500.000%427.40-8.09%1.49
Wed 19 Feb, 20252040.00-4.55%612.557.09%1.62
Tue 18 Feb, 20252150.003.53%1000.002.42%1.44
Mon 17 Feb, 20252460.05-14.14%869.956.9%1.46
Fri 14 Feb, 20252812.600%1036.75-2.52%1.17
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.45-14.29%1862.45-18.18%0.5
Tue 25 Feb, 2025222.5031.25%1147.00-8.33%0.52
Mon 24 Feb, 20251030.1077.78%550.5571.43%0.75
Fri 21 Feb, 20251094.20-25%832.750%0.78
Thu 20 Feb, 20251526.609.09%832.7516.67%0.58
Wed 19 Feb, 20251909.5022.22%948.750%0.55
Tue 18 Feb, 20251900.0028.57%948.750%0.67
Mon 17 Feb, 20252381.050%948.750%0.86
Fri 14 Feb, 20252381.050%948.75100%0.86
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.10-30.56%3500.00-23.64%0.56
Tue 25 Feb, 2025146.90125%400.90-12.7%0.51
Mon 24 Feb, 2025854.2026.32%647.95-3.08%1.31
Fri 21 Feb, 20251123.255.56%944.05-7.14%1.71
Thu 20 Feb, 20251759.359.09%736.554.48%1.94
Wed 19 Feb, 20251666.15-43.1%965.20-4.29%2.03
Tue 18 Feb, 20251608.15123.08%1299.45-5.41%1.21
Mon 17 Feb, 20252476.104%1065.00-2.63%2.85
Fri 14 Feb, 20252168.350%1303.355.56%3.04
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-2.74%3800.00-11.54%0.16
Tue 25 Feb, 2025110.2058.7%1700.00-16.13%0.18
Mon 24 Feb, 2025609.45-22.03%941.150%0.34
Fri 21 Feb, 2025936.3011.32%1305.40-42.59%0.26
Thu 20 Feb, 20251397.351.92%882.3510.2%0.51
Wed 19 Feb, 20251467.75-7.14%1449.754.26%0.47
Tue 18 Feb, 20251466.3014.29%1603.156.82%0.42
Mon 17 Feb, 20252027.954.26%1259.507.32%0.45
Fri 14 Feb, 20251848.951.08%1911.7013.89%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-11.13%4210.00-18.27%0.51
Tue 25 Feb, 202562.15-14.64%2570.50-7.95%0.55
Mon 24 Feb, 2025399.45-5.03%1336.050.31%0.51
Fri 21 Feb, 2025711.4518.6%1562.90-12.83%0.48
Thu 20 Feb, 20251215.657.75%1136.05-3.11%0.66
Wed 19 Feb, 20251182.70-0.38%1395.30-3.5%0.73
Tue 18 Feb, 20251130.259.94%1900.20-5.44%0.75
Mon 17 Feb, 20251748.8011.29%1420.50-2.76%0.88
Fri 14 Feb, 20251593.759.6%1828.95-9%1
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-28.57%1965.900%0.95
Tue 25 Feb, 202520.05-31.71%1965.900%0.68
Mon 24 Feb, 2025253.80-6.82%1965.900%0.46
Fri 21 Feb, 2025543.207.32%1965.90-5%0.43
Thu 20 Feb, 20251018.95-36.92%1666.400%0.49
Wed 19 Feb, 20251001.2066.67%1666.400%0.31
Tue 18 Feb, 20251080.000%1666.400%0.51
Mon 17 Feb, 20251431.00-20.41%1666.4011.11%0.51
Fri 14 Feb, 20251322.4068.97%2323.55-18.18%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.10-9.62%4200.00-2.17%0.32
Tue 25 Feb, 202561.35-15.68%2127.750%0.29
Mon 24 Feb, 2025233.00-2.12%2127.750%0.25
Fri 21 Feb, 2025464.35-6.9%2127.750%0.24
Thu 20 Feb, 2025897.8512.15%2127.75-2.13%0.23
Wed 19 Feb, 2025862.404.62%2127.750%0.26
Tue 18 Feb, 2025773.000.58%1986.850%0.27
Mon 17 Feb, 20251335.85-4.44%1986.852.17%0.27
Fri 14 Feb, 20251169.609.09%2399.45-4.17%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-3.7%2615.450%0.15
Tue 25 Feb, 202535.408%2615.450%0.15
Mon 24 Feb, 2025600.000%2615.4533.33%0.16
Fri 21 Feb, 2025600.000%2217.20-25%0.12
Thu 20 Feb, 2025600.000%2526.400%0.16
Wed 19 Feb, 2025600.0013.64%2526.400%0.16
Tue 18 Feb, 2025607.150%2526.400%0.18
Mon 17 Feb, 2025765.05-8.33%2526.400%0.18
Fri 14 Feb, 2025881.700%2526.400%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-41.94%5400.05-5.63%0.53
Tue 25 Feb, 202526.25-11.43%3203.35-2.74%0.33
Mon 24 Feb, 2025138.50-10.91%3092.75-3.95%0.3
Fri 21 Feb, 2025289.8519.57%2525.300%0.28
Thu 20 Feb, 2025549.75-5.74%2525.300%0.33
Wed 19 Feb, 2025542.35-0.41%2525.30-18.28%0.31
Tue 18 Feb, 2025549.400%3700.75-3.13%0.38
Mon 17 Feb, 2025944.800.82%2540.25-4.95%0.39
Fri 14 Feb, 2025875.803.4%3211.65-0.98%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-9.2%3800.100%0.02
Tue 25 Feb, 202542.00107.14%3800.100%0.02
Mon 24 Feb, 2025151.5561.54%3800.100%0.04
Fri 21 Feb, 2025225.0085.71%3230.000%0.06
Thu 20 Feb, 2025392.653.7%3230.000%0.11
Wed 19 Feb, 2025756.050%3230.000%0.11
Tue 18 Feb, 2025756.053.85%3806.8550%0.11
Mon 17 Feb, 2025720.050%3758.150%0.08
Fri 14 Feb, 2025764.20-10.34%3758.150%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-6.43%7638.60-8.82%0.35
Tue 25 Feb, 202514.553.7%4254.000%0.36
Mon 24 Feb, 202592.50-12.05%4254.000%0.38
Fri 21 Feb, 2025195.105.14%3901.50-3.77%0.33
Thu 20 Feb, 2025341.402.1%3719.400%0.36
Wed 19 Feb, 2025372.053.62%3719.40-0.93%0.37
Tue 18 Feb, 2025375.5012.2%3589.400%0.39
Mon 17 Feb, 2025700.00-5.02%3589.400%0.43
Fri 14 Feb, 2025640.35-6.5%3589.400%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20258.60-28.49%6474.70-2.63%0.3
Tue 25 Feb, 202513.5086.96%4483.000%0.22
Mon 24 Feb, 202580.004.55%4483.000%0.41
Fri 21 Feb, 2025164.850%4483.000%0.43
Thu 20 Feb, 2025284.75-4.35%4483.000%0.43
Wed 19 Feb, 2025300.503.37%4483.000%0.41
Tue 18 Feb, 2025337.5039.06%4483.000%0.43
Mon 17 Feb, 2025499.7514.29%4483.000%0.59
Fri 14 Feb, 2025490.00-1.75%4483.000%0.68
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20252.45-1.12%7958.85-1.98%0.56
Tue 25 Feb, 202515.00-18.72%6900.000%0.57
Mon 24 Feb, 202545.00-10.61%4959.750%0.46
Fri 21 Feb, 2025127.80-3.16%4959.752.02%0.41
Thu 20 Feb, 2025213.65-0.78%4342.200%0.39
Wed 19 Feb, 2025236.65-0.39%4342.200%0.39
Tue 18 Feb, 2025275.75-0.78%4342.200%0.39
Mon 17 Feb, 2025453.8521.7%4342.200%0.38
Fri 14 Feb, 2025471.059.84%4342.200%0.47
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-16.67%4885.200%0.03
Tue 25 Feb, 2025112.400%4885.200%0.03
Mon 24 Feb, 2025112.400%4885.200%0.03
Fri 21 Feb, 2025112.40-13.25%4885.200%0.03
Thu 20 Feb, 2025172.65-1.19%4885.200%0.02
Wed 19 Feb, 2025177.7520%4885.200%0.02
Tue 18 Feb, 2025243.50150%4885.200%0.03
Mon 17 Feb, 2025453.9521.74%4885.200%0.07
Fri 14 Feb, 2025367.80-14.81%4885.200%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-24.83%9211.00-11.9%0.2
Tue 25 Feb, 202510.65-24.04%6910.00-2.33%0.17
Mon 24 Feb, 202542.80-10.9%6200.00-0.77%0.13
Fri 21 Feb, 202589.553.44%5620.30-2.99%0.12
Thu 20 Feb, 2025137.15-4.12%4750.00-6.94%0.13
Wed 19 Feb, 2025151.85-12.01%5766.55-0.69%0.13
Tue 18 Feb, 2025186.307.91%5500.000%0.12
Mon 17 Feb, 2025327.052.86%5500.00-2.03%0.13
Fri 14 Feb, 2025372.10-2.27%5014.90-2.63%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202578.200%6006.150%0.13
Tue 25 Feb, 202578.200%6006.150%0.13
Mon 24 Feb, 202578.200%6006.150%0.13
Fri 21 Feb, 202578.200%6006.150%0.13
Thu 20 Feb, 2025128.050%6006.150%0.13
Wed 19 Feb, 2025128.0514.29%6006.150%0.13
Tue 18 Feb, 2025315.950%6006.150%0.14
Mon 17 Feb, 2025315.9516.67%6006.150%0.14
Fri 14 Feb, 2025388.600%6006.150%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-4.76%5823.700%0.19
Tue 25 Feb, 20253.75-6.25%5823.700%0.18
Mon 24 Feb, 202520.00-5.08%5823.700%0.17
Fri 21 Feb, 202569.45-4.07%5823.700%0.16
Thu 20 Feb, 202598.056.03%5823.700%0.15
Wed 19 Feb, 2025129.406.42%5823.700%0.16
Tue 18 Feb, 2025121.05-1.8%5823.700%0.17
Mon 17 Feb, 2025263.55-5.13%5823.700%0.17
Fri 14 Feb, 2025297.008.33%5823.700%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 2025612.600%6927.350%1.5
Tue 25 Feb, 2025612.600%6927.350%1.5
Mon 24 Feb, 2025612.600%6927.350%1.5
Fri 21 Feb, 2025612.600%6927.350%1.5
Thu 20 Feb, 2025612.600%6927.350%1.5
Wed 19 Feb, 2025612.600%6927.350%1.5
Tue 18 Feb, 2025612.600%6927.350%1.5
Mon 17 Feb, 2025612.600%6927.350%1.5
Fri 14 Feb, 2025612.600%6927.350%1.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.10-16.67%4964.200%0.08
Tue 25 Feb, 202526.300%4964.200%0.07
Mon 24 Feb, 202526.30-11.76%4964.200%0.07
Fri 21 Feb, 202529.25-19.05%4964.200%0.06
Thu 20 Feb, 202570.00-10.64%4964.200%0.05
Wed 19 Feb, 202581.00-17.54%4964.200%0.04
Tue 18 Feb, 2025202.850%4964.200%0.04
Mon 17 Feb, 2025202.850%4964.200%0.04
Fri 14 Feb, 2025202.85-25.97%4964.200%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 2025517.000%748.35--
Tue 25 Feb, 2025517.000%748.35--
Mon 24 Feb, 2025517.000%748.35--
Fri 21 Feb, 2025517.000%748.35--
Thu 20 Feb, 2025517.000%748.35--
Wed 19 Feb, 2025517.000%748.35--
Tue 18 Feb, 2025517.000%748.35--
Mon 17 Feb, 2025517.000%748.35--
Fri 14 Feb, 2025517.000%748.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-28.89%12600.000%0.08
Tue 25 Feb, 202515.00-12.62%5737.800%0.06
Mon 24 Feb, 202525.000%5737.800%0.05
Fri 21 Feb, 202525.00-2.83%5737.800%0.05
Thu 20 Feb, 202545.80-7.02%5737.800%0.05
Wed 19 Feb, 202543.350%5737.800%0.04
Tue 18 Feb, 202543.35-1.72%5737.800%0.04
Mon 17 Feb, 2025139.050%5737.800%0.04
Fri 14 Feb, 2025173.7558.9%5737.800%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 2025170.200%884.85--
Tue 25 Feb, 2025170.200%884.85--
Mon 24 Feb, 2025170.200%884.85--
Fri 21 Feb, 2025170.200%884.85--
Thu 20 Feb, 2025170.200%884.85--
Wed 19 Feb, 2025170.200%884.85--
Tue 18 Feb, 2025170.200%884.85--
Mon 17 Feb, 2025170.200%884.85--
Fri 14 Feb, 2025170.200%884.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.050%3267.45--
Tue 25 Feb, 202545.000%3267.45--
Mon 24 Feb, 202545.000%3267.45--
Fri 21 Feb, 202545.000%3267.45--
Thu 20 Feb, 202545.00-6.25%3267.45--
Wed 19 Feb, 2025720.650%3267.45--
Tue 18 Feb, 2025720.650%3267.45--
Mon 17 Feb, 2025720.650%3267.45--
Fri 14 Feb, 2025720.650%3267.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20251129.650%6021.150%0.13
Tue 25 Feb, 20251129.650%6021.150%0.13
Mon 24 Feb, 20251129.650%6021.150%0.13
Fri 21 Feb, 20251129.650%6021.150%0.13
Thu 20 Feb, 20251129.650%6021.150%0.13
Wed 19 Feb, 20251129.650%6021.150%0.13
Tue 18 Feb, 20251129.650%6021.150%0.13
Mon 17 Feb, 20251129.650%6021.150%0.13
Fri 14 Feb, 20251129.650%6021.150%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-55.34%14116.95-15.09%0.05
Tue 25 Feb, 20255.60-5.26%11000.00-39.77%0.03
Mon 24 Feb, 202510.5564.18%11201.05-1.12%0.04
Fri 21 Feb, 202523.202.85%11207.000%0.07
Thu 20 Feb, 202534.45-17.33%11207.000%0.08
Wed 19 Feb, 202546.30-7.21%11207.000%0.06
Tue 18 Feb, 202553.80-12.76%11207.001.14%0.06
Mon 17 Feb, 2025116.100.7%10007.30-1.12%0.05
Fri 14 Feb, 2025135.70-1.66%7699.000%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 2025527.550%8015.200%0.23
Tue 25 Feb, 2025527.550%8015.200%0.23
Mon 24 Feb, 2025527.550%8015.200%0.23
Fri 21 Feb, 2025527.550%8015.200%0.23
Thu 20 Feb, 2025527.550%8015.200%0.23
Wed 19 Feb, 2025527.550%8015.200%0.23
Tue 18 Feb, 2025527.550%8015.200%0.23
Mon 17 Feb, 2025527.550%8015.200%0.23
Fri 14 Feb, 2025527.550%8015.200%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.105.88%10525.500%0.39
Tue 25 Feb, 20253.50-5.56%10525.500%0.41
Mon 24 Feb, 2025402.000%10525.500%0.39
Fri 21 Feb, 2025402.000%10525.500%0.39
Thu 20 Feb, 2025402.000%10525.500%0.39
Wed 19 Feb, 2025402.000%10525.500%0.39
Tue 18 Feb, 2025402.000%10525.500%0.39
Mon 17 Feb, 2025402.000%10525.500%0.39
Fri 14 Feb, 2025402.000%10525.500%0.39
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 202512637.75-1410.15--
Thu 30 Jan, 202512637.75-1410.15--
Wed 29 Jan, 202512637.75-1410.15--
Tue 28 Jan, 202512637.75-1410.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-28.65%11227.850%0.16
Tue 25 Feb, 20252.35-4.95%11227.850%0.11
Mon 24 Feb, 20254.00-4.27%11227.850%0.11
Fri 21 Feb, 202510.05-2.31%11227.850%0.1
Thu 20 Feb, 202543.95-1.82%11227.850%0.1
Wed 19 Feb, 202531.500.46%11227.850%0.1
Tue 18 Feb, 202528.15-0.45%11227.850%0.1
Mon 17 Feb, 202573.155.26%11227.850%0.1
Fri 14 Feb, 2025101.00-9.52%11227.850%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 202511868.45-1628.35--
Thu 30 Jan, 202511868.45-1628.35--
Wed 29 Jan, 202511868.45-1628.35--
Tue 28 Jan, 202511868.45-1628.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.10-54.84%9159.850%0.14
Tue 25 Feb, 202520.050%9159.850%0.06
Mon 24 Feb, 202520.050%9159.850%0.06
Fri 21 Feb, 202520.05-22.5%9159.850%0.06
Thu 20 Feb, 202549.400%9159.850%0.05
Wed 19 Feb, 202549.400%9159.850%0.05
Tue 18 Feb, 202549.400%9159.850%0.05
Mon 17 Feb, 202549.400%9159.850%0.05
Fri 14 Feb, 202549.400%9159.850%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 202511127.60-1874.95--
Thu 30 Jan, 202511127.60-1874.95--
Wed 29 Jan, 202511127.60-1874.95--
Tue 28 Jan, 202511127.60-1874.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.100%10089.800%0.25
Tue 25 Feb, 20253.00-14.29%10089.800%0.25
Mon 24 Feb, 202512.957.69%10089.800%0.21
Fri 21 Feb, 202520.00-13.33%10089.800%0.23
Thu 20 Feb, 202520.200%10089.800%0.2
Wed 19 Feb, 202520.200%10089.800%0.2
Tue 18 Feb, 202520.200%10089.800%0.2
Mon 17 Feb, 2025130.300%10089.800%0.2
Fri 14 Feb, 2025130.300%10089.800%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 202510405.35-10523.400%-
Thu 30 Jan, 202510405.35-10523.400%-
Wed 29 Jan, 202510405.35-10523.400%-
Tue 28 Jan, 202510405.35-10523.400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-52.46%19600.00-93.33%0
Tue 25 Feb, 20253.60-13.01%15600.00-11.76%0.02
Mon 24 Feb, 20255.60-13.37%13358.150%0.02
Fri 21 Feb, 202511.75-1.98%13358.150%0.01
Thu 20 Feb, 202527.001%13358.150%0.01
Wed 19 Feb, 202535.400.76%13358.150%0.01
Tue 18 Feb, 202539.856.81%13358.150%0.01
Mon 17 Feb, 202562.000.63%13358.150%0.02
Fri 14 Feb, 202574.80-1.25%13358.150%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20259704.80-2427.10--
Thu 30 Jan, 20259704.80-2427.10--
Wed 29 Jan, 20259704.80-2427.10--
Tue 28 Jan, 20259704.80-2427.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20255160.450%6281.75--
Tue 25 Feb, 20255160.450%6281.75--
Mon 24 Feb, 20255160.450%6281.75--
Fri 21 Feb, 20255160.450%6281.75--
Thu 20 Feb, 20255160.450%6281.75--
Wed 19 Feb, 20255160.450%6281.75--
Tue 18 Feb, 20255160.450%6281.75--
Mon 17 Feb, 20255160.450%6281.75--
Fri 14 Feb, 20255160.450%6281.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20259036.60-2746.35--
Thu 30 Jan, 20259036.60-2746.35--
Wed 29 Jan, 20259036.60-2746.35--
Tue 28 Jan, 20259036.60-2746.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20255764.20-6811.35--
Tue 25 Feb, 20255764.20-6811.35--
Mon 24 Feb, 20255764.20-6811.35--
Fri 21 Feb, 20255764.20-6811.35--
Thu 20 Feb, 20255764.20-6811.35--
Wed 19 Feb, 20255764.20-6811.35--
Tue 18 Feb, 20255764.20-6811.35--
Mon 17 Feb, 20255764.20-6811.35--
Fri 14 Feb, 20255764.20-6811.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20258395.80-3093.00--
Thu 30 Jan, 20258395.80-3093.00--
Wed 29 Jan, 20258395.80-3093.00--
Tue 28 Jan, 20258395.80-3093.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20255335.95-7365.10--
Thu 30 Jan, 20255335.95-7365.10--
Wed 29 Jan, 20255335.95-7365.10--
Tue 28 Jan, 20255335.95-7365.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20257783.00-3467.65--
Thu 30 Jan, 20257783.00-3467.65--
Wed 29 Jan, 20257783.00-3467.65--
Tue 28 Jan, 20257783.00-3467.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20254931.45-7942.50--
Thu 30 Jan, 20254931.45-7942.50--
Wed 29 Jan, 20254931.45-7942.50--
Tue 28 Jan, 20254931.45-7942.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20257198.60-3870.70--
Thu 30 Jan, 20257198.60-3870.70--
Wed 29 Jan, 20257198.60-3870.70--
Tue 28 Jan, 20257198.60-3870.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20250.05-36.92%23800.00-20%0.07
Tue 25 Feb, 20250.70-4.41%21700.000%0.05
Mon 24 Feb, 20255.05-1.92%16000.000%0.05
Fri 21 Feb, 202515.00-5.88%16000.000%0.05
Thu 20 Feb, 202514.001.84%16000.000%0.05
Wed 19 Feb, 202520.75-2.25%16000.000%0.05
Tue 18 Feb, 202520.050%16000.000%0.05
Mon 17 Feb, 202520.05-3.48%16000.000%0.05
Fri 14 Feb, 202554.854.55%16000.000%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20256642.90-4302.45--
Thu 30 Jan, 20256642.90-4302.45--
Wed 29 Jan, 20256642.90-4302.45--
Tue 28 Jan, 20256642.90-4302.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20254191.40-9166.45--
Thu 30 Jan, 20254191.40-9166.45--
Wed 29 Jan, 20254191.40-9166.45--
Tue 28 Jan, 20254191.40-9166.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20256115.95-4763.00--
Thu 30 Jan, 20256115.95-4763.00--
Wed 29 Jan, 20256115.95-4763.00--
Tue 28 Jan, 20256115.95-4763.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20253854.70-9811.70--
Thu 30 Jan, 20253854.70-9811.70--
Wed 29 Jan, 20253854.70-9811.70--
Tue 28 Jan, 20253854.70-9811.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20255617.30-5251.80--
Thu 30 Jan, 20255617.30-5251.80--
Wed 29 Jan, 20255617.30-5251.80--
Tue 28 Jan, 20255617.30-5251.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20253539.30-10478.25--
Thu 30 Jan, 20253539.30-10478.25--
Wed 29 Jan, 20253539.30-10478.25--
Tue 28 Jan, 20253539.30-10478.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20255147.70-5769.70--
Thu 30 Jan, 20255147.70-5769.70--
Wed 29 Jan, 20255147.70-5769.70--
Tue 28 Jan, 20255147.70-5769.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20255.100%11165.40--
Tue 25 Feb, 20255.100%11165.40--
Mon 24 Feb, 20255.100%11165.40--
Fri 21 Feb, 20255.100%11165.40--
Thu 20 Feb, 20255.100%11165.40--
Wed 19 Feb, 20255.100%--
Tue 18 Feb, 20255.100%--
Mon 17 Feb, 20255.100%--
Fri 14 Feb, 20255.1050%--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20254706.40-6315.80--
Thu 30 Jan, 20254706.40-6315.80--
Wed 29 Jan, 20254706.40-6315.80--
Tue 28 Jan, 20254706.40-6315.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20252969.45-11872.35--
Thu 30 Jan, 20252969.45-11872.35--
Wed 29 Jan, 20252969.45-11872.35--
Tue 28 Jan, 20252969.45-11872.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20254292.80-6889.70--
Thu 30 Jan, 20254292.80-6889.70--
Wed 29 Jan, 20254292.80-6889.70--
Tue 28 Jan, 20254292.80-6889.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20252719.05-12603.90--
Thu 30 Jan, 20252719.05-12603.90--
Wed 29 Jan, 20252719.05-12603.90--
Tue 28 Jan, 20252719.05-12603.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20253906.35-7490.70--
Thu 30 Jan, 20253906.35-7490.70--
Wed 29 Jan, 20253906.35-7490.70--
Tue 28 Jan, 20253906.35-7490.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20252482.40-13349.20--
Thu 30 Jan, 20252482.40-13349.20--
Wed 29 Jan, 20252482.40-13349.20--
Tue 28 Jan, 20252482.40-13349.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20253546.35-8118.20--
Thu 30 Jan, 20253546.35-8118.20--
Wed 29 Jan, 20253546.35-8118.20--
Tue 28 Jan, 20253546.35-8118.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20252263.05-14111.80--
Thu 30 Jan, 20252263.05-14111.80--
Wed 29 Jan, 20252263.05-14111.80--
Tue 28 Jan, 20252263.05-14111.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20252054.10-14884.85--
Thu 30 Jan, 20252054.10-14884.85--
Wed 29 Jan, 20252054.10-14884.85--
Tue 28 Jan, 20252054.10-14884.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202513.000%15678.40--
Tue 25 Feb, 202513.000%15678.40--
Mon 24 Feb, 202513.000%15678.40--
Fri 21 Feb, 202513.000%15678.40--
Thu 20 Feb, 202513.000%15678.40--
Wed 19 Feb, 202513.000%--
Tue 18 Feb, 202513.000%--
Mon 17 Feb, 202513.000%--
Fri 14 Feb, 202513.000%--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20251692.00-16486.70--
Thu 30 Jan, 20251692.00-16486.70--
Wed 29 Jan, 20251692.00-16486.70--
Tue 28 Jan, 20251692.00-16486.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20251532.15-17308.80--
Thu 30 Jan, 20251532.15-17308.80--
Wed 29 Jan, 20251532.15-17308.80--
Tue 28 Jan, 20251532.15-17308.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20251594.65-16851.95--
Thu 30 Jan, 20251594.65-16851.95--
Wed 29 Jan, 20251594.65-16851.95--
Tue 28 Jan, 20251594.65-16851.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20251250.70-18991.25--
Thu 30 Jan, 20251250.70-18991.25--
Wed 29 Jan, 20251250.70-18991.25--
Tue 28 Jan, 20251250.70-18991.25--

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 27 Feb, 20251986.800%344.000%0.43
Tue 25 Feb, 20251986.800%344.000%0.43
Mon 24 Feb, 20251986.80-344.000%0.43
Fri 21 Feb, 202516768.10-344.00-25%-
Thu 20 Feb, 202516768.10-715.100%-
Wed 19 Feb, 202516768.10-715.100%-
Tue 18 Feb, 202516768.10-715.10-20%-
Mon 17 Feb, 202516768.10-715.100%-
Fri 14 Feb, 202516768.10-968.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 2025119.502.7%1239.85-33.33%1.16
Tue 25 Feb, 20253097.750%424.95-27.47%1.78
Mon 24 Feb, 20253097.750%184.65-18.75%2.46
Fri 21 Feb, 20253097.7512.12%515.00-16.42%3.03
Thu 20 Feb, 20253200.000%295.4016.52%4.06
Wed 19 Feb, 20253200.0010%380.05-7.26%3.48
Tue 18 Feb, 20254200.000%660.85-8.82%4.13
Mon 17 Feb, 20254200.000%548.15-9.33%4.53
Fri 14 Feb, 20254200.000%715.8514.5%5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20253608.90-280.000%-
Tue 25 Feb, 20253608.90-270.000%-
Mon 24 Feb, 20253608.90-270.00-25%-
Fri 21 Feb, 20253608.90-245.0533.33%-
Thu 20 Feb, 20253608.90-293.3550%-
Wed 19 Feb, 20253608.90-454.95100%-
Tue 18 Feb, 20253608.90-479.450%-
Mon 17 Feb, 20253608.90-479.45--
Fri 14 Feb, 20253608.900%228.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20253050.300%350.00-32.14%6.33
Tue 25 Feb, 20253050.300%180.7027.27%9.33
Mon 24 Feb, 20253050.30200%100.90-8.33%7.33
Fri 21 Feb, 20254440.000%140.050%24
Thu 20 Feb, 20254440.000%140.05-4%24
Wed 19 Feb, 20254440.000%275.2566.67%25
Tue 18 Feb, 20254440.000%460.257.14%15
Mon 17 Feb, 20254440.000%606.00-6.67%14
Fri 14 Feb, 20254440.000%541.20200%15
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20253757.55-100.00--
Tue 25 Feb, 20253757.55-178.50--
Mon 24 Feb, 20253757.550%178.50--
Fri 21 Feb, 20253790.750%178.50--
Thu 20 Feb, 20254362.600%178.50--
Wed 19 Feb, 20254362.600%178.50--
Tue 18 Feb, 20254362.600%178.50--
Mon 17 Feb, 20254362.60-178.50--
Fri 14 Feb, 202518635.50-178.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20251000.000%7.10-60.19%14.33
Tue 25 Feb, 20253909.05-14.29%48.60-15.95%36
Mon 24 Feb, 20254050.000%66.90-17.1%36.71
Fri 21 Feb, 20254439.00-22.22%92.952.31%44.29
Thu 20 Feb, 20254500.000%106.25-8.46%33.67
Wed 19 Feb, 20254500.000%148.1518.64%36.78
Tue 18 Feb, 20254500.0050%276.40-9.12%31
Mon 17 Feb, 20254772.0520%281.601.99%51.17
Fri 14 Feb, 20255000.00-16.67%389.90-9.34%60.2
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202517975.60-96.050%-
Tue 25 Feb, 202517975.60-96.050%-
Mon 24 Feb, 202517975.60-96.05-22.22%-
Fri 21 Feb, 202517975.60-115.050%-
Thu 20 Feb, 202517975.60-115.05350%-
Wed 19 Feb, 202517975.60-200.00--
Tue 18 Feb, 202517975.60-195.85--
Mon 17 Feb, 202517975.60-195.85--
Fri 14 Feb, 202517975.60-195.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20253300.00-12.5%0.05-42.2%27
Tue 25 Feb, 20256173.750%18.55-2.97%40.88
Mon 24 Feb, 20256173.750%59.95-4.8%42.13
Fri 21 Feb, 20256173.750%59.80-5.85%44.25
Thu 20 Feb, 20256173.750%70.00-15.51%47
Wed 19 Feb, 20256173.750%104.80-3.89%55.63
Tue 18 Feb, 20256173.75-11.11%199.9517.22%57.88
Mon 17 Feb, 20256173.750%228.60-0.5%43.89
Fri 14 Feb, 20257800.000%301.10-3.41%44.11
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202518920.90-151.25--
Tue 25 Feb, 202518920.90-151.25--
Mon 24 Feb, 202518920.90-151.25--
Fri 21 Feb, 202518920.90-151.25--
Thu 20 Feb, 202518920.90-151.25--
Wed 19 Feb, 202518920.90-151.25--
Tue 18 Feb, 202518920.90-151.25--
Mon 17 Feb, 202518920.90-151.25--
Fri 14 Feb, 202518920.90-151.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202511671.450%0.05-54.55%2.5
Tue 25 Feb, 202511671.450%11.00-31.25%5.5
Mon 24 Feb, 202511671.450%47.5029.73%8
Fri 21 Feb, 202511671.450%200.000%6.17
Thu 20 Feb, 202511671.450%200.000%6.17
Wed 19 Feb, 202511671.450%200.000%6.17
Tue 18 Feb, 202511671.450%200.000%6.17
Mon 17 Feb, 202511671.450%200.008.82%6.17
Fri 14 Feb, 202511671.450%204.65-26.09%5.67
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202518539.15-148.55--
Tue 25 Feb, 202518539.15-148.55--
Mon 24 Feb, 202518539.15-148.55--
Fri 21 Feb, 202518539.15-148.55--
Thu 20 Feb, 202518539.15-148.55--
Wed 19 Feb, 202518539.15-148.55--
Tue 18 Feb, 202518539.15-148.55--
Mon 17 Feb, 202518539.15-148.55--
Fri 14 Feb, 202518539.15-148.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 20257174.750%0.05-65.45%3.17
Tue 25 Feb, 20257174.750%23.65-6.78%9.17
Mon 24 Feb, 20257174.750%22.35-14.49%9.83
Fri 21 Feb, 20257174.750%30.05-13.75%11.5
Thu 20 Feb, 20257491.500%25.900%13.33
Wed 19 Feb, 20259700.000%95.7015.94%13.33
Tue 18 Feb, 20259700.000%54.800%11.5
Mon 17 Feb, 20259700.000%150.000%11.5
Fri 14 Feb, 20259700.000%150.002.99%11.5
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202531486.05-15.50--
Tue 25 Feb, 202531486.05-15.50--
Mon 24 Feb, 202531486.05-15.50--
Fri 21 Feb, 202531486.05-15.50--
Thu 20 Feb, 202531486.05-15.50--
Wed 19 Feb, 202531486.05-15.50--
Tue 18 Feb, 202531486.05-15.50--
Mon 17 Feb, 202531486.05-15.50--
Fri 14 Feb, 202531486.05-15.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202525656.30-190.40--
Tue 25 Feb, 202525656.30-190.40--
Mon 24 Feb, 202525656.30-190.40--
Fri 21 Feb, 202525656.30-190.40--
Thu 20 Feb, 202525656.30-190.40--
Wed 19 Feb, 202525656.30-190.40--
Tue 18 Feb, 202525656.30-190.40--
Mon 17 Feb, 202525656.30-190.40--
Fri 14 Feb, 202525656.30-190.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202533453.60-331.300%-
Tue 25 Feb, 202533453.60-331.300%-
Mon 24 Feb, 202533453.60-331.300%-
Fri 21 Feb, 202533453.60-331.300%-
Thu 20 Feb, 202533453.60-331.300%-
Wed 19 Feb, 202533453.60-331.300%-
Tue 18 Feb, 202533453.60-331.300%-
Mon 17 Feb, 202533453.60-331.300%-
Fri 14 Feb, 202533453.60-331.300%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202527554.40-0.05-27.27%-
Tue 25 Feb, 202527554.40-18.900%-
Mon 24 Feb, 202527554.40-18.900%-
Fri 21 Feb, 202527554.40-18.90-15.38%-
Thu 20 Feb, 202527554.40-20.050%-
Wed 19 Feb, 202527554.40-48.552.63%-
Tue 18 Feb, 202527554.40-42.05-2.56%-
Mon 17 Feb, 202527554.40-22.05-2.5%-
Fri 14 Feb, 202527554.40-23.600%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 27 Feb, 202535424.45-4.10--
Tue 25 Feb, 202535424.45-4.10--
Mon 24 Feb, 202535424.45-4.10--
Fri 21 Feb, 202535424.45-4.10--
Thu 20 Feb, 202535424.45-4.10--
Wed 19 Feb, 202535424.45-4.10--
Tue 18 Feb, 202535424.45-4.10--
Mon 17 Feb, 202535424.45-4.10--
Fri 14 Feb, 202535424.45-4.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio

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

Hindi Video What Is Needed To Succeed In Stock Markets

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

 

NIFTY: 22544.70 at (15:45 06 Thu March)

0% from prev closing of 22544.70

Nifty Today Live Predictions

Nifty 22350 CE , Nifty 22350 PE Nifty 22400 CE , Nifty 22400 PE Nifty 22450 CE , Nifty 22450 PE Nifty 22500 CE , Nifty 22500 PE Nifty 22550 CE , Nifty 22550 PE Nifty 22600 CE , Nifty 22600 PE Nifty 22650 CE , Nifty 22650 PE Nifty 22700 CE , Nifty 22700 PE Nifty 22750 CE , Nifty 22750 PE

BANKNIFTY: 48627.70 at (15:45 06 Thu March)

0% from prev closing of 48627.70

BANKNifty Today Live Predictions

BANKNifty 48300 CE , BANKNifty 48300 PE BANKNifty 48400 CE , BANKNifty 48400 PE BANKNifty 48500 CE , BANKNifty 48500 PE BANKNifty 48600 CE , BANKNifty 48600 PE BANKNifty 48700 CE , BANKNifty 48700 PE BANKNifty 48800 CE , BANKNifty 48800 PE BANKNifty 48900 CE , BANKNifty 48900 PE BANKNifty 49000 CE , BANKNifty 49000 PE BANKNifty 49100 CE , BANKNifty 49100 PE

FINNIFTY: 23163.00 at (15:45 06 Thu March)

0% from prev closing of 23163.00

FINNifty Today Live Predictions

FINNifty 23000 CE , FINNifty 23000 PE FINNifty 23050 CE , FINNifty 23050 PE FINNifty 23100 CE , FINNifty 23100 PE FINNifty 23150 CE , FINNifty 23150 PE FINNifty 23200 CE , FINNifty 23200 PE FINNifty 23250 CE , FINNifty 23250 PE FINNifty 23300 CE , FINNifty 23300 PE FINNifty 23350 CE , FINNifty 23350 PE FINNifty 23400 CE , FINNifty 23400 PE

Today Top Gainers

Jindal Stainless Limited 4.23% at 651.900 Asian Paints Limited 3.56% at 2267.700 Coal India Limited 3.39% at 382.600 PI Industries Limited 3.35% at 3255.600 Godrej Consumer Products Limited 3.24% at 1030.300 View full list of current gainers

Back to top