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 Mar, 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 110000 115000 These will serve as resistance

Maximum PUT writing has been for strikes: 100000 105000 110000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 102000 101500 107000 102500

Put to Call Ratio (PCR) has decreased for strikes: 108000 108500 109500 110000

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 06 Mar, 20252156.00160.71%4352.500%0.26
Wed 05 Mar, 20251367.5055.56%4352.500%0.68
Tue 04 Mar, 2025835.0028.57%4352.500%1.06
Mon 03 Mar, 20251703.25250%4352.500%1.36
Fri 28 Feb, 20251703.25100%4352.501800%4.75
Thu 27 Feb, 20252332.15-3600.00-0.5
Tue 25 Feb, 202525423.15-268.50--
Mon 24 Feb, 202525423.15-268.50--
Fri 21 Feb, 202525423.15-268.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20251255.000%4601.000%1
Wed 05 Mar, 20251255.000%4601.000%1
Tue 04 Mar, 20251255.000%4601.000%1
Mon 03 Mar, 20251255.00-4601.000%1
Fri 28 Feb, 20257449.50-4601.00--
Thu 27 Feb, 20257449.50-2120.25--
Tue 25 Feb, 20257449.50-2120.25--
Mon 24 Feb, 20257449.50-2120.25--
Fri 21 Feb, 20257449.50-2120.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20251588.25-39.66%490.20--
Wed 05 Mar, 20251062.15-15.94%490.20--
Tue 04 Mar, 2025635.5053.33%490.20--
Mon 03 Mar, 20251148.0555.17%490.20--
Fri 28 Feb, 20251294.85-23.68%490.20--
Thu 27 Feb, 20251739.55153.33%490.20--
Tue 25 Feb, 20252275.5566.67%490.20--
Mon 24 Feb, 20252808.050%490.20--
Fri 21 Feb, 20253711.7580%490.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 2025759.100%5716.000%7
Wed 05 Mar, 2025759.100%5716.000%7
Tue 04 Mar, 2025759.10-5716.000%7
Mon 03 Mar, 20256800.60-5716.0040%-
Fri 28 Feb, 20256800.60-5411.10--
Thu 27 Feb, 20256800.60-2460.20--
Tue 25 Feb, 20256800.60-2460.20--
Mon 24 Feb, 20256800.60-2460.20--
Fri 21 Feb, 20256800.60-2460.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20251315.60-13.59%3003.152.76%0.23
Wed 05 Mar, 2025809.6518.24%4500.00-0.68%0.19
Tue 04 Mar, 2025487.8073.46%6400.00-2.01%0.23
Mon 03 Mar, 2025888.0016.56%5031.052.76%0.4
Fri 28 Feb, 20251120.5028%5483.250.69%0.45
Thu 27 Feb, 20251383.65233.33%4953.35585.71%0.58
Tue 25 Feb, 20251832.50226.09%3756.10110%0.28
Mon 24 Feb, 20252674.0076.92%3009.9511.11%0.43
Fri 21 Feb, 20253075.0062.5%3450.0080%0.69
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20253835.400%2834.85--
Wed 05 Mar, 20253835.400%2834.85--
Tue 04 Mar, 20253835.400%2834.85--
Mon 03 Mar, 20253835.400%2834.85--
Fri 28 Feb, 20253835.400%2834.85--
Thu 27 Feb, 20253835.400%2834.85--
Tue 25 Feb, 20253835.400%2834.85--
Mon 24 Feb, 20253835.400%2834.85--
Fri 21 Feb, 20253835.400%2834.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 2025969.501.72%3769.40-0.03
Wed 05 Mar, 2025596.2052.63%498.80--
Tue 04 Mar, 2025376.15442.86%498.80--
Mon 03 Mar, 2025850.000%498.80--
Fri 28 Feb, 2025850.0016.67%498.80--
Thu 27 Feb, 20251074.950%498.80--
Tue 25 Feb, 20251450.00100%498.80--
Mon 24 Feb, 20252600.050%498.80--
Fri 21 Feb, 20252600.05-498.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20255607.60-3245.00--
Wed 05 Mar, 20255607.60-3245.00--
Tue 04 Mar, 20255607.60-3245.00--
Mon 03 Mar, 20255607.60-3245.00--
Fri 28 Feb, 20255607.60-3245.00--
Thu 27 Feb, 20255607.60-3245.00--
Tue 25 Feb, 20255607.60-3245.00--
Mon 24 Feb, 20255607.60-3245.00--
Fri 21 Feb, 20255607.60-3245.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 2025732.4521.51%537.45--
Wed 05 Mar, 2025461.45144.74%537.45--
Tue 04 Mar, 2025299.95123.53%537.45--
Mon 03 Mar, 2025518.751600%537.45--
Fri 28 Feb, 20251599.200%537.45--
Thu 27 Feb, 20251599.200%537.45--
Tue 25 Feb, 20251599.20-537.45--
Mon 24 Feb, 202521764.40-537.45--
Fri 21 Feb, 202521764.40-537.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 20255064.70-3690.90--
Thu 27 Feb, 20255064.70-3690.90--
Tue 25 Feb, 20255064.70-3690.90--
Mon 24 Feb, 20255064.70-3690.90--
Fri 21 Feb, 20255064.70-3690.90--
Thu 20 Feb, 20255064.70-3690.90--
Wed 19 Feb, 20255064.70-3690.90--
Tue 18 Feb, 20255064.70-3690.90--
Mon 17 Feb, 20255064.70-3690.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 2025530.003.7%6800.000%0.11
Wed 05 Mar, 2025324.952600%6800.000%0.11
Tue 04 Mar, 2025408.300%6800.000%3
Mon 03 Mar, 2025408.30-6800.000%3
Fri 28 Feb, 202520678.75-6800.000%-
Thu 27 Feb, 202520678.75-6800.00200%-
Tue 25 Feb, 202520678.75-5950.00--
Mon 24 Feb, 202520678.75-579.85--
Fri 21 Feb, 202520678.75-579.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 20254557.20-4172.30--
Thu 27 Feb, 20254557.20-4172.30--
Tue 25 Feb, 20254557.20-4172.30--
Mon 24 Feb, 20254557.20-4172.30--
Fri 21 Feb, 20254557.20-4172.30--
Thu 20 Feb, 20254557.20-4172.30--
Wed 19 Feb, 20254557.20-4172.30--
Tue 18 Feb, 20254557.20-4172.30--
Mon 17 Feb, 20254557.20-4172.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 2025259.450%735.75--
Wed 05 Mar, 2025259.453400%735.75--
Tue 04 Mar, 20251000.000%735.75--
Mon 03 Mar, 20251000.000%735.75--
Fri 28 Feb, 20251000.000%735.75--
Thu 27 Feb, 20251000.000%735.75--
Tue 25 Feb, 20251000.00-735.75--
Mon 24 Feb, 202519998.75-735.75--
Fri 21 Feb, 202519998.75-735.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 2025361.95130%4689.85--
Wed 05 Mar, 2025219.95233.33%4689.85--
Tue 04 Mar, 2025541.600%4689.85--
Mon 03 Mar, 2025541.600%4689.85--
Fri 28 Feb, 2025541.600%4689.85--
Thu 27 Feb, 2025541.60200%4689.85--
Tue 25 Feb, 20253204.000%4689.85--
Mon 24 Feb, 20253204.000%4689.85--
Fri 21 Feb, 20253204.000%4689.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 2025302.5047.96%7200.00-4%0.06
Wed 05 Mar, 2025211.40-6.07%10287.600%0.09
Tue 04 Mar, 2025157.00105.92%10287.600%0.08
Mon 03 Mar, 2025234.9531.03%10287.600%0.16
Fri 28 Feb, 2025346.3568.12%10287.60-3.85%0.22
Thu 27 Feb, 2025445.60187.5%9300.00333.33%0.38
Tue 25 Feb, 2025616.65-6995.00500%0.25
Mon 24 Feb, 202519135.30-6800.00--
Fri 21 Feb, 202519135.30-854.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 20253649.70-5242.60--
Thu 27 Feb, 20253649.70-5242.60--
Tue 25 Feb, 20253649.70-5242.60--
Mon 24 Feb, 20253649.70-5242.60--
Fri 21 Feb, 20253649.70-5242.60--
Thu 20 Feb, 20253649.70-5242.60--
Wed 19 Feb, 20253649.70-5242.60--
Tue 18 Feb, 20253649.70-5242.60--
Mon 17 Feb, 20253649.70-5242.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202518286.10-986.95--
Wed 05 Mar, 202518286.10-986.95--
Tue 04 Mar, 202518286.10-986.95--
Mon 03 Mar, 202518286.10-986.95--
Fri 28 Feb, 202518286.10-986.95--
Thu 27 Feb, 202518286.10-986.95--
Tue 25 Feb, 202518286.10-986.95--
Mon 24 Feb, 202518286.10-986.95--
Fri 21 Feb, 202518286.10-986.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20253200.000%5829.75--
Wed 05 Mar, 20253200.000%5829.75--
Tue 04 Mar, 20253200.000%5829.75--
Mon 03 Mar, 20253200.000%5829.75--
Fri 28 Feb, 20253200.000%5829.75--
Thu 27 Feb, 20253200.000%5829.75--
Tue 25 Feb, 20253200.000%5829.75--
Mon 24 Feb, 20253200.000%5829.75--
Fri 21 Feb, 20253200.000%5829.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 2025193.55-1134.90--
Wed 05 Mar, 202517452.10-1134.90--
Tue 04 Mar, 202517452.10-1134.90--
Mon 03 Mar, 202517452.10-1134.90--
Fri 28 Feb, 202517452.10-1134.90--
Thu 27 Feb, 202517452.10-1134.90--
Tue 25 Feb, 202517452.10-1134.90--
Mon 24 Feb, 202517452.10-1134.90--
Fri 21 Feb, 202517452.10-1134.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 20252879.75-6450.40--
Thu 27 Feb, 20252879.75-6450.40--
Tue 25 Feb, 20252879.75-6450.40--
Mon 24 Feb, 20252879.75-6450.40--
Fri 21 Feb, 20252879.75-6450.40--
Thu 20 Feb, 20252879.75-6450.40--
Wed 19 Feb, 20252879.75-6450.40--
Tue 18 Feb, 20252879.75-6450.40--
Mon 17 Feb, 20252879.75-6450.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202516634.25-1299.00--
Fri 28 Feb, 202516634.25-1299.00--
Thu 27 Feb, 202516634.25-1299.00--
Tue 25 Feb, 202516634.25-1299.00--
Mon 24 Feb, 202516634.25-1299.00--
Fri 21 Feb, 202516634.25-1299.00--
Thu 20 Feb, 202516634.25-1299.00--
Wed 19 Feb, 202516634.25-1299.00--
Tue 18 Feb, 202516634.25-1299.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 20252543.70-7103.20--
Thu 27 Feb, 20252543.70-7103.20--
Tue 25 Feb, 20252543.70-7103.20--
Mon 24 Feb, 20252543.70-7103.20--
Fri 21 Feb, 20252543.70-7103.20--
Thu 20 Feb, 20252543.70-7103.20--
Wed 19 Feb, 20252543.70-7103.20--
Tue 18 Feb, 20252543.70-7103.20--
Mon 17 Feb, 20252543.70-7103.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 202515833.60-1480.30--
Thu 27 Feb, 202515833.60-1480.30--
Tue 25 Feb, 202515833.60-1480.30--
Mon 24 Feb, 202515833.60-1480.30--
Fri 21 Feb, 202515833.60-1480.30--
Thu 20 Feb, 202515833.60-1480.30--
Wed 19 Feb, 202515833.60-1480.30--
Tue 18 Feb, 202515833.60-1480.30--
Mon 17 Feb, 202515833.60-1480.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 20252238.50-7786.90--
Thu 27 Feb, 20252238.50-7786.90--
Tue 25 Feb, 20252238.50-7786.90--
Mon 24 Feb, 20252238.50-7786.90--
Fri 21 Feb, 20252238.50-7786.90--
Thu 20 Feb, 20252238.50-7786.90--
Wed 19 Feb, 20252238.50-7786.90--
Tue 18 Feb, 20252238.50-7786.90--
Mon 17 Feb, 20252238.50-7786.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 2025110.9022.61%13000.000%0.01
Wed 05 Mar, 202592.30-0.37%13000.000%0.01
Tue 04 Mar, 202590.45117.53%13000.000%0.01
Mon 03 Mar, 2025115.352.45%13000.000%0.02
Fri 28 Feb, 2025137.1517.22%13000.000%0.02
Thu 27 Feb, 2025207.5571.31%13000.00-0.03
Tue 25 Feb, 2025280.9548.78%1679.65--
Mon 24 Feb, 2025442.0090.7%1679.65--
Fri 21 Feb, 2025509.95168.75%1679.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 20251962.55-8499.80--
Thu 27 Feb, 20251962.55-8499.80--
Tue 25 Feb, 20251962.55-8499.80--
Mon 24 Feb, 20251962.55-8499.80--
Fri 21 Feb, 20251962.55-8499.80--
Thu 20 Feb, 20251962.55-8499.80--
Wed 19 Feb, 20251962.55-8499.80--
Tue 18 Feb, 20251962.55-8499.80--
Mon 17 Feb, 20251962.55-8499.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 202514287.35-1897.90--
Thu 27 Feb, 202514287.35-1897.90--
Tue 25 Feb, 202514287.35-1897.90--
Mon 24 Feb, 202514287.35-1897.90--
Fri 21 Feb, 202514287.35-1897.90--
Thu 20 Feb, 202514287.35-1897.90--
Wed 19 Feb, 202514287.35-1897.90--
Tue 18 Feb, 202514287.35-1897.90--
Mon 17 Feb, 202514287.35-1897.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 202513543.40-2135.90--
Thu 27 Feb, 202513543.40-2135.90--
Tue 25 Feb, 202513543.40-2135.90--
Mon 24 Feb, 202513543.40-2135.90--
Fri 21 Feb, 202513543.40-2135.90--
Thu 20 Feb, 202513543.40-2135.90--
Wed 19 Feb, 202513543.40-2135.90--
Tue 18 Feb, 202513543.40-2135.90--
Mon 17 Feb, 202513543.40-2135.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 202512823.90-2398.35--
Thu 27 Feb, 202512823.90-2398.35--
Tue 25 Feb, 202512823.90-2398.35--
Mon 24 Feb, 202512823.90-2398.35--
Fri 21 Feb, 202512823.90-2398.35--
Thu 20 Feb, 202512823.90-2398.35--
Wed 19 Feb, 202512823.90-2398.35--
Tue 18 Feb, 202512823.90-2398.35--
Mon 17 Feb, 202512823.90-2398.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 202512115.40-2671.80--
Thu 27 Feb, 202512115.40-2671.80--
Tue 25 Feb, 202512115.40-2671.80--
Mon 24 Feb, 202512115.40-2671.80--
Fri 21 Feb, 202512115.40-2671.80--
Thu 20 Feb, 202512115.40-2671.80--
Wed 19 Feb, 202512115.40-2671.80--
Tue 18 Feb, 202512115.40-2671.80--
Mon 17 Feb, 202512115.40-2671.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202550.000%18300.000%1
Wed 05 Mar, 202550.000%18300.000%1
Tue 04 Mar, 202550.000%18300.000%1
Mon 03 Mar, 202550.000%18300.000%1
Fri 28 Feb, 202550.000%18300.000%1
Thu 27 Feb, 202550.00-18300.00-1
Tue 25 Feb, 202511435.40-2973.70--
Mon 24 Feb, 202511435.40-2973.70--
Fri 21 Feb, 202511435.40-2973.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 202510777.85-3298.10--
Thu 27 Feb, 202510777.85-3298.10--
Tue 25 Feb, 202510777.85-3298.10--
Mon 24 Feb, 202510777.85-3298.10--
Fri 21 Feb, 202510777.85-3298.10--
Thu 20 Feb, 202510777.85-3298.10--
Wed 19 Feb, 202510777.85-3298.10--
Tue 18 Feb, 202510777.85-3298.10--
Mon 17 Feb, 202510777.85-3298.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 28 Feb, 202510143.20-3645.40--
Thu 27 Feb, 202510143.20-3645.40--
Tue 25 Feb, 202510143.20-3645.40--
Mon 24 Feb, 202510143.20-3645.40--
Fri 21 Feb, 202510143.20-3645.40--
Thu 20 Feb, 202510143.20-3645.40--
Wed 19 Feb, 202510143.20-3645.40--
Tue 18 Feb, 202510143.20-3645.40--
Mon 17 Feb, 202510143.20-3645.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20259531.75-4015.90--
Thu 30 Jan, 20259531.75-4015.90--
Wed 29 Jan, 20259531.75-4015.90--
Tue 28 Jan, 20259531.75-4015.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20258943.90-4410.00--
Thu 30 Jan, 20258943.90-4410.00--
Wed 29 Jan, 20258943.90-4410.00--
Tue 28 Jan, 20258943.90-4410.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20258379.75-4827.75--
Thu 30 Jan, 20258379.75-4827.75--
Wed 29 Jan, 20258379.75-4827.75--
Tue 28 Jan, 20258379.75-4827.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20257839.40-5269.35--
Thu 30 Jan, 20257839.40-5269.35--
Wed 29 Jan, 20257839.40-5269.35--
Tue 28 Jan, 20257839.40-5269.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20257322.85-5734.75--
Thu 30 Jan, 20257322.85-5734.75--
Wed 29 Jan, 20257322.85-5734.75--
Tue 28 Jan, 20257322.85-5734.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20256829.50-6223.35--
Thu 30 Jan, 20256829.50-6223.35--
Wed 29 Jan, 20256829.50-6223.35--
Tue 28 Jan, 20256829.50-6223.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20256360.25-6736.00--
Thu 30 Jan, 20256360.25-6736.00--
Wed 29 Jan, 20256360.25-6736.00--
Tue 28 Jan, 20256360.25-6736.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20255914.30-7272.00--
Thu 30 Jan, 20255914.30-7272.00--
Wed 29 Jan, 20255914.30-7272.00--
Tue 28 Jan, 20255914.30-7272.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20255491.30-7830.95--
Thu 30 Jan, 20255491.30-7830.95--
Wed 29 Jan, 20255491.30-7830.95--
Tue 28 Jan, 20255491.30-7830.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20255090.85-8412.45--
Thu 30 Jan, 20255090.85-8412.45--
Wed 29 Jan, 20255090.85-8412.45--
Tue 28 Jan, 20255090.85-8412.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20254712.55-9016.05--
Thu 30 Jan, 20254712.55-9016.05--
Wed 29 Jan, 20254712.55-9016.05--
Tue 28 Jan, 20254712.55-9016.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20254020.00-10287.45--
Thu 30 Jan, 20254020.00-10287.45--
Wed 29 Jan, 20254020.00-10287.45--
Tue 28 Jan, 20254020.00-10287.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20253408.90-11640.20--
Thu 30 Jan, 20253408.90-11640.20--
Wed 29 Jan, 20253408.90-11640.20--
Tue 28 Jan, 20253408.90-11640.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 31 Jan, 20252873.70-13068.85--
Thu 30 Jan, 20252873.70-13068.85--
Wed 29 Jan, 20252873.70-13068.85--
Tue 28 Jan, 20252873.70-13068.85--

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 06 Mar, 20252403.00200%1737.60-0.56
Wed 05 Mar, 20251220.200%1814.05--
Tue 04 Mar, 20251220.2050%1814.05--
Mon 03 Mar, 20252500.000%1814.05--
Fri 28 Feb, 20252500.000%1814.05--
Thu 27 Feb, 20252500.00-1814.05--
Tue 25 Feb, 20258132.20-1814.05--
Mon 24 Feb, 20258132.20-1814.05--
Fri 21 Feb, 20258132.20-1814.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20252668.70-3.37%1527.35500%0.63
Wed 05 Mar, 20251780.455.95%2428.400%0.1
Tue 04 Mar, 20251052.759.09%3869.150%0.11
Mon 03 Mar, 20251851.4016.67%3869.15-10%0.12
Fri 28 Feb, 20252164.35312.5%3380.00150%0.15
Thu 27 Feb, 20252640.55-3100.0033.33%0.25
Tue 25 Feb, 202518132.50-2116.70--
Mon 24 Feb, 202518132.50-571.10--
Fri 21 Feb, 202518132.50-571.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20253300.00-37.5%2279.90100%0.4
Wed 05 Mar, 20251555.7514.29%1800.000%0.13
Tue 04 Mar, 20251254.65250%1800.000%0.14
Mon 03 Mar, 20252214.800%1800.000%0.5
Fri 28 Feb, 20252214.80-1800.000%0.5
Thu 27 Feb, 20258853.30-1800.000%-
Tue 25 Feb, 20258853.30-1800.000%-
Mon 24 Feb, 20258853.30-1800.000%-
Fri 21 Feb, 20258853.30-1800.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20253380.45-33.8%1161.10166.67%0.34
Wed 05 Mar, 20252231.9031.48%2134.50-0.08
Tue 04 Mar, 20251384.2558.82%183.05--
Mon 03 Mar, 20252321.9513.33%183.05--
Fri 28 Feb, 20252572.8587.5%183.05--
Thu 27 Feb, 20253171.95-183.05--
Tue 25 Feb, 202527301.60-183.05--
Mon 24 Feb, 202527301.60-183.05--
Fri 21 Feb, 202527301.60-183.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20253950.0016.67%880.3058.82%3.86
Wed 05 Mar, 20251490.450%1753.45-2.83
Tue 04 Mar, 20251490.4550%1299.75--
Mon 03 Mar, 20252790.2033.33%1299.75--
Fri 28 Feb, 20252907.70200%1299.75--
Thu 27 Feb, 20253948.85-1299.75--
Tue 25 Feb, 20259595.65-1299.75--
Mon 24 Feb, 20259595.65-1299.75--
Fri 21 Feb, 20259595.65-1299.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20253863.80-15.58%891.704.74%1.02
Wed 05 Mar, 20252769.85-13.81%1498.904.4%0.82
Tue 04 Mar, 20251699.50378.57%3342.2522.97%0.68
Mon 03 Mar, 20252778.00409.09%2162.3521.31%2.64
Fri 28 Feb, 20253119.55266.67%2192.8522%11.09
Thu 27 Feb, 20254000.0050%2254.2523.46%33.33
Tue 25 Feb, 20255412.350%1386.65305%40.5
Mon 24 Feb, 20255800.00100%1255.50400%10
Fri 21 Feb, 202512000.000%963.00-4
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20254800.00-6.52%759.2031.82%0.67
Wed 05 Mar, 20253017.10-47.13%1310.85-0.48
Tue 04 Mar, 20251919.20295.45%1086.40--
Mon 03 Mar, 20252974.6046.67%1086.40--
Fri 28 Feb, 20253300.00-1086.40--
Thu 27 Feb, 202510371.20-1086.40--
Tue 25 Feb, 202510371.20-1086.40--
Mon 24 Feb, 202510371.20-1086.40--
Fri 21 Feb, 202510371.20-1086.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20254693.80-5.41%800.000%0.03
Wed 05 Mar, 20253313.70-64.42%800.000%0.03
Tue 04 Mar, 20252129.95-800.000%0.01
Mon 03 Mar, 202529204.05-800.000%-
Fri 28 Feb, 202529204.05-800.000%-
Thu 27 Feb, 202529204.05-800.000%-
Tue 25 Feb, 202529204.05-800.00--
Mon 24 Feb, 202529204.05-121.60--
Fri 21 Feb, 202529204.05-121.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20253333.000%900.30--
Wed 05 Mar, 20253333.000%900.30--
Tue 04 Mar, 20252325.85-900.30--
Mon 03 Mar, 202511173.95-900.30--
Fri 28 Feb, 202511173.95-900.30--
Thu 27 Feb, 202511173.95-900.30--
Tue 25 Feb, 202511173.95-900.30--
Mon 24 Feb, 202511173.95-900.30--
Fri 21 Feb, 202511173.95-900.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20255598.500%513.7534.33%2.31
Wed 05 Mar, 20253959.3518.18%906.2591.43%1.72
Tue 04 Mar, 20252610.15-2331.40191.67%1.06
Mon 03 Mar, 202520185.25-1629.059.09%-
Fri 28 Feb, 202520185.25-1639.950%-
Thu 27 Feb, 202520185.25-1639.951000%-
Tue 25 Feb, 202520185.25-700.00--
Mon 24 Feb, 202520185.25-352.90--
Fri 21 Feb, 202520185.25-352.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20253448.350%440.40394.12%14
Wed 05 Mar, 20253448.35100%814.45-15%2.83
Tue 04 Mar, 20252990.50-2019.15-6.67
Mon 03 Mar, 202512001.95-739.45--
Fri 28 Feb, 202512001.95-739.45--
Thu 27 Feb, 202512001.95-739.45--
Tue 25 Feb, 202512001.95-739.45--
Mon 24 Feb, 202512001.95-739.45--
Fri 21 Feb, 202512001.95-739.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20254055.100%373.554000%27.33
Wed 05 Mar, 20254055.10200%1191.45-0.67
Tue 04 Mar, 20253891.90-78.60--
Mon 03 Mar, 202531124.90-78.60--
Fri 28 Feb, 202531124.90-78.60--
Thu 27 Feb, 202531124.90-78.60--
Tue 25 Feb, 202531124.90-78.60--
Mon 24 Feb, 202531124.90-78.60--
Fri 21 Feb, 202531124.90-78.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20254801.100%385.001200%13
Wed 05 Mar, 20254801.10-50%1047.55-1
Tue 04 Mar, 20254103.90-601.65--
Mon 03 Mar, 202512853.05-601.65--
Fri 28 Feb, 202512853.05-601.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202519760.30-1000.000%-
Wed 05 Mar, 202519760.30-1000.000%-
Tue 04 Mar, 202519760.30-1000.000%-
Mon 03 Mar, 202519760.30-1000.000%-
Fri 28 Feb, 202519760.30-1000.000%-
Thu 27 Feb, 202519760.30-1000.00--
Tue 25 Feb, 202519760.30-327.00--
Mon 24 Feb, 202519760.30-327.00--
Fri 21 Feb, 202519760.30-327.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202513725.10-1111.000%-
Wed 05 Mar, 202513725.10-1111.00--
Tue 04 Mar, 202513725.10-484.80--
Mon 03 Mar, 202513725.10-484.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 20258300.000%236.4022.44%98.2
Wed 05 Mar, 20255000.0066.67%388.9534.56%80.2
Tue 04 Mar, 20254596.20200%1166.6091.03%99.33
Mon 03 Mar, 20255700.00-674.4517.29%156
Fri 28 Feb, 202533059.50-737.60216.67%-
Thu 27 Feb, 202533059.50-801.30--
Tue 25 Feb, 202533059.50-49.30--
Mon 24 Feb, 202533059.50-49.30--
Fri 21 Feb, 202533059.50-49.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202514615.90-850.00--
Wed 05 Mar, 202514615.90-850.00--
Tue 04 Mar, 202514615.90-850.00--
Mon 03 Mar, 202514615.90-386.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202519830.60-189.75-8.33%-
Wed 05 Mar, 202519830.60-303.3554.29%-
Tue 04 Mar, 202519830.60-940.90169.23%-
Mon 03 Mar, 202519830.60-580.75--
Fri 28 Feb, 202519830.60-265.70--
Thu 27 Feb, 202519830.60-265.70--
Tue 25 Feb, 202519830.60-265.70--
Mon 24 Feb, 202519830.60-265.70--
Fri 21 Feb, 202519830.60-265.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202515523.30-305.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202535004.05-310.000%-
Wed 05 Mar, 202535004.05-310.0050%-
Tue 04 Mar, 202535004.05-389.450%-
Mon 03 Mar, 202535004.05-389.45--
Fri 28 Feb, 202535004.05-30.00--
Thu 27 Feb, 202535004.05-30.00--
Tue 25 Feb, 202535004.05-30.00--
Mon 24 Feb, 202535004.05-30.00--
Fri 21 Feb, 202535004.05-30.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202516445.20-238.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202517763.05-150.008.33%-
Wed 05 Mar, 202517763.05-169.85200%-
Tue 04 Mar, 202517763.05-600.00--
Mon 03 Mar, 202517763.05-345.70--
Fri 28 Feb, 202517763.05-345.70--
Thu 27 Feb, 202517763.05-345.70--
Tue 25 Feb, 202517763.05-345.70--
Mon 24 Feb, 202517763.05-345.70--
Fri 21 Feb, 202517763.05-345.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202517379.75-215.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202536955.60-260.000%-
Wed 05 Mar, 202536955.60-260.00--
Tue 04 Mar, 202536955.60-17.65--
Mon 03 Mar, 202536955.60-17.65--
Fri 28 Feb, 202536955.60-17.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202516779.200%111.502.08%49
Wed 05 Mar, 202516779.200%153.70585.71%48
Tue 04 Mar, 202516779.200%200.05-7
Mon 03 Mar, 202516779.200%221.05--
Fri 28 Feb, 202516779.200%221.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202538254.50-8.00--
Wed 05 Mar, 202538254.50-8.00--
Tue 04 Mar, 202538254.50-8.00--
Mon 03 Mar, 202538254.50-8.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202519707.35-113.50--
Wed 05 Mar, 202519707.35-113.50--
Tue 04 Mar, 202519707.35-113.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202535842.55-7.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 06 Mar, 202522670.00-35.40--

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