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: 129157.65 as on 19 Apr, 2024

MRF Limited (MRF) target & price

MRF Target Price
Target up: 130872.55
Target up: 130443.83
Target up: 130015.1
Target down: 128663.6
Target down: 128234.88
Target down: 127806.15
Target down: 126454.65

Date Close Open High Low Volume
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
12 Fri Apr 2024131716.50133000.00133349.50131500.000 M
10 Wed Apr 2024132679.60133500.00133887.95132250.000 M
09 Tue Apr 2024132923.70132920.00133989.70132679.100 M
08 Mon Apr 2024132708.45134807.00135799.00130775.250.02 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: 145000 140000 150000 These will serve as resistance

Maximum PUT writing has been for strikes: 125000 130000 122000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 128500 130500 131500 137500

Put to Call Ratio (PCR) has decreased for strikes: 128000 129000 125000 129500

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
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%-
Wed 10 Apr, 202417988.30-1450.700%-
Tue 09 Apr, 202417988.30-1450.700%-
Mon 08 Apr, 202417988.30-1331.05--
Fri 05 Apr, 202417988.30-1104.10--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20244613.30133.33%1577.853.86%50
Tue 09 Apr, 20245500.0050%1710.905.31%112.33
Mon 08 Apr, 20244500.00100%1814.30-1.23%160
Fri 05 Apr, 20245500.000%1237.256.58%324
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20246043.850%2178.750%9
Tue 09 Apr, 20246043.850%2178.750%9
Mon 08 Apr, 20246043.85-2178.75-18.18%9
Fri 05 Apr, 202417122.80-1298.95266.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20246554.750%2200.000%2.76
Tue 09 Apr, 20246554.750%1901.350%2.76
Mon 08 Apr, 20246554.750%2300.00-24.68%2.76
Fri 05 Apr, 20246390.200%1380.1016.67%3.67
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20243827.45-2117.00-37.5%1
Tue 09 Apr, 202416273.20-2224.30-42.86%-
Mon 08 Apr, 202416273.20-2500.00-17.65%-
Fri 05 Apr, 202416273.20-1589.40--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20243460.05-2.33%2559.0523.53%0.5
Tue 09 Apr, 20243703.3510.26%2333.700%0.4
Mon 08 Apr, 20243981.6511.43%2656.90-46.88%0.44
Fri 05 Apr, 20245525.709.38%1743.706.67%0.91
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20243339.65209.09%2545.4510%0.32
Tue 09 Apr, 20243549.20-8.33%2460.70-16.67%0.91
Mon 08 Apr, 20243668.30-2816.10-14.29%1
Fri 05 Apr, 202415440.75-1884.407.69%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20243028.7077.78%2856.50-2%0.51
Tue 09 Apr, 20243161.4022.73%2934.9013.64%0.93
Mon 08 Apr, 20243488.20-3127.2515.79%1
Fri 05 Apr, 202415031.30-2096.305.56%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20242750.00-7.41%3450.000%0.56
Tue 09 Apr, 20242890.45170%3203.7555.56%0.52
Mon 08 Apr, 20243290.30-2672.700%0.9
Fri 05 Apr, 202414626.55-2290.200%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20242556.50-11.11%3500.0066.67%0.06
Tue 09 Apr, 20242748.7525%3242.400%0.03
Mon 08 Apr, 20243013.5550%2621.300%0.04
Fri 05 Apr, 20244255.10-2.04%2621.300%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20243186.3530%3365.850%0.81
Tue 09 Apr, 20242851.900%3365.850%1.05
Mon 08 Apr, 20242330.8025%3365.8531.25%1.05
Fri 05 Apr, 20243696.0514.29%2664.4523.08%1
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20242194.6532.36%4072.403.88%0.37
Tue 09 Apr, 20242276.4011.79%4142.35-0.77%0.47
Mon 08 Apr, 20242636.5080.88%4500.002.36%0.53
Fri 05 Apr, 20243713.800%3013.201.6%0.93
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20242643.40-16.13%5019.450%0.81
Tue 09 Apr, 20241915.800%5019.450%0.68
Mon 08 Apr, 20241915.8072.22%5019.45133.33%0.68
Fri 05 Apr, 20243513.2038.46%3337.35-0.5
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20241812.00-16.81%4328.750%0.44
Tue 09 Apr, 20241985.552.73%4328.750%0.36
Mon 08 Apr, 20242192.702.8%4328.75-6.82%0.37
Fri 05 Apr, 20243208.10-0.93%3506.2510%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20241638.20-1.69%5000.000%0.28
Tue 09 Apr, 20241783.100%5000.000%0.27
Mon 08 Apr, 20242058.7022.92%4378.60-23.81%0.27
Fri 05 Apr, 20243012.254.35%3880.7031.25%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20241497.252.46%4829.354%0.21
Tue 09 Apr, 20241660.008.93%5170.00-3.85%0.2
Mon 08 Apr, 20241906.80-10.4%5089.10-3.7%0.23
Fri 05 Apr, 20242810.00-6.02%4000.000%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20241433.209.09%4888.250%0.08
Tue 09 Apr, 20241727.150%4888.250%0.09
Mon 08 Apr, 20241727.15-26.67%4888.25-0.09
Fri 05 Apr, 20242591.507.14%2228.20--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20241162.45-7.58%4631.450%0.23
Tue 09 Apr, 20241675.008.2%4631.450%0.21
Mon 08 Apr, 20241598.95125.93%4631.450%0.23
Fri 05 Apr, 20242418.25-3.57%4631.450%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20241139.90-8.7%4800.000%0.05
Tue 09 Apr, 20241393.200%4800.000%0.04
Mon 08 Apr, 20241393.20475%4800.000%0.04
Fri 05 Apr, 20242173.15-42.86%4800.000%0.25
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20241074.800%2654.95--
Tue 09 Apr, 20241169.8562.5%2654.95--
Mon 08 Apr, 20241305.45380%2654.95--
Fri 05 Apr, 20242107.70-2654.95--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 2024979.20-4.55%6908.950%0.24
Tue 09 Apr, 20241048.05633.33%7213.20-0.23
Mon 08 Apr, 20242024.200%2811.65--
Fri 05 Apr, 20242024.20-2811.65--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 2024831.206.99%7600.000%0.09
Tue 09 Apr, 2024956.20-1.19%7600.000%0.1
Mon 08 Apr, 20241101.6065.95%7600.002.22%0.1
Fri 05 Apr, 20241836.358.14%5805.200%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 10 Apr, 2024727.1045.45%3143.85--
Tue 09 Apr, 2024950.000%3143.85--
Mon 08 Apr, 2024950.0083.33%3143.85--
Fri 05 Apr, 20241656.70-3143.85--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 10 Apr, 2024683.05-10.77%3319.55--
Tue 09 Apr, 2024951.250%3319.55--
Mon 08 Apr, 2024968.65109.68%3319.55--
Fri 05 Apr, 20241602.0572.22%3319.55--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 10 Apr, 2024858.1080%3501.65--
Tue 09 Apr, 20241089.800%3501.65--
Mon 08 Apr, 20241089.8025%3501.65--
Fri 05 Apr, 20241486.50-3501.65--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 10 Apr, 2024590.0038.71%3690.25--
Tue 09 Apr, 2024708.65106.67%3690.25--
Mon 08 Apr, 2024832.95-11.76%3690.25--
Fri 05 Apr, 20241390.00750%3690.25--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 2024534.65133.33%9216.300%0.1
Tue 09 Apr, 2024715.00-25%9216.30-0.22
Mon 08 Apr, 2024855.90140%3885.35--
Fri 05 Apr, 20241244.7066.67%3885.35--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 10 Apr, 2024523.30100%4087.10--
Tue 09 Apr, 2024750.000%4087.10--
Mon 08 Apr, 2024750.00100%4087.10--
Fri 05 Apr, 20241175.80-4087.10--
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--
Mon 18 Mar, 20247710.00-4295.40--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 10 Apr, 2024459.6012%4510.35--
Tue 09 Apr, 2024529.95-4510.35--
Mon 08 Apr, 20241020.05-4510.35--
Fri 05 Apr, 20241020.05-4510.35--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 10 Apr, 2024580.050%4731.95--
Tue 09 Apr, 2024580.050%4731.95--
Mon 08 Apr, 2024580.0550%4731.95--
Fri 05 Apr, 2024894.600%4731.95--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 2024411.657.82%12400.00-14.29%0
Tue 09 Apr, 2024455.6010.85%9600.000%0
Mon 08 Apr, 2024559.6054.97%9600.000%0.01
Fri 05 Apr, 2024865.007.65%9600.000%0.01
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--
Mon 18 Mar, 20246630.90-5195.10--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 10 Apr, 2024410.00-1.85%5436.65--
Tue 09 Apr, 2024414.5074.19%5436.65--
Mon 08 Apr, 2024490.7555%5436.65--
Fri 05 Apr, 2024750.00-4.76%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--
Mon 18 Mar, 20246130.65-5684.20--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 10 Apr, 2024298.8044.44%5938.95--
Tue 09 Apr, 2024380.2092.86%5938.95--
Mon 08 Apr, 2024378.607.69%5938.95--
Fri 05 Apr, 2024645.500%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--
Mon 18 Mar, 20245657.30-6200.30--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 10 Apr, 2024130.700%6468.15--
Tue 09 Apr, 2024350.00-2.17%6468.15--
Mon 08 Apr, 2024402.0043.75%6468.15--
Fri 05 Apr, 2024556.2518.52%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--
Mon 18 Mar, 20245210.15-6742.50--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 10 Apr, 2024117.200%7023.30--
Tue 09 Apr, 2024117.200%7023.30--
Mon 08 Apr, 2024300.002.86%7023.30--
Fri 05 Apr, 2024432.000%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--
Mon 18 Mar, 20244788.70-7310.50--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 10 Apr, 2024215.6525.41%7603.95--
Tue 09 Apr, 2024253.7017.85%7603.95--
Mon 08 Apr, 2024286.8025.24%7603.95--
Fri 05 Apr, 2024392.305.32%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--
Mon 18 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--
Mon 18 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--
Mon 18 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--
Mon 18 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--
Mon 18 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--
Mon 18 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--
Mon 18 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--
Mon 18 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--
Mon 18 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--
Mon 18 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
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
Wed 10 Apr, 20245976.95-1269.000%33.5
Tue 09 Apr, 202418426.65-1443.9036.73%-
Mon 08 Apr, 202418426.65-1541.20-3.92%-
Fri 05 Apr, 202418426.65-1033.3527.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 10 Apr, 202418868.55-612.95--
Tue 09 Apr, 202418868.55-612.95--
Mon 01 Apr, 202418868.55-612.95--
Thu 28 Mar, 202418868.55-612.95--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 20246810.00-1050.00-9.43%48
Tue 09 Apr, 20246895.000%1197.65-1.85%-
Mon 08 Apr, 20249215.950%1276.95-5.26%54
Fri 05 Apr, 20249215.950%907.550%57
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Wed 10 Apr, 202419661.55-1026.1018.18%-
Tue 09 Apr, 202419661.55-1060.30-45%-
Mon 01 Apr, 202419661.55-1169.50-25.93%-
Thu 28 Mar, 202419661.55-809.20107.69%-
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Wed 10 Apr, 202420213.90-849.358.57%-
Tue 09 Apr, 202420213.90-958.90-2.78%-
Mon 08 Apr, 202420213.90-1036.20-45.45%-
Fri 05 Apr, 202420213.90-771.103.13%-
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Wed 10 Apr, 202419019.85-918.150%-
Tue 09 Apr, 202419019.85-918.15--
Mon 01 Apr, 202419019.85-396.85--
Thu 28 Mar, 202419019.85-396.85--
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Wed 10 Apr, 202421125.75-660.706.67%-
Tue 09 Apr, 202421125.75-795.300%-
Mon 08 Apr, 202421125.75-875.30-7.41%-
Fri 05 Apr, 202421125.75-654.50102.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Thu 28 Mar, 202418275.30-391.60--
Wed 27 Mar, 202418275.30-391.60--
Tue 26 Mar, 202418275.30-391.60--
Fri 22 Mar, 202418275.30-391.60--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Wed 10 Apr, 202412000.000%588.457.27%428
Tue 09 Apr, 202412000.000%633.607.26%399
Mon 08 Apr, 202412000.000%713.0536.76%372
Fri 05 Apr, 202412000.000%565.35-2.86%272
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Apr, 202419194.65-319.75--
Thu 18 Apr, 202419194.65-319.75--
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Wed 10 Apr, 202422980.30-465.602.41%-
Tue 09 Apr, 202422980.30-545.7588.64%-
Mon 08 Apr, 202422980.30-563.652.33%-
Fri 05 Apr, 202422980.30-426.200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Apr, 202417057.65-438.10--
Thu 18 Apr, 202417057.65-438.10--
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Wed 10 Apr, 202423920.85-444.307.41%-
Tue 09 Apr, 202423920.85-463.000%-
Mon 08 Apr, 202423920.85-463.0017.39%-
Fri 05 Apr, 202423920.85-426.05-4.17%-
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Wed 10 Apr, 202424868.90-335.354.83%-
Tue 09 Apr, 202424868.90-384.2513.28%-
Mon 01 Apr, 202424868.90-429.10-21.95%-
Thu 28 Mar, 202424868.90-400.05110.26%-
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Wed 10 Apr, 202425823.60-287.450%-
Tue 09 Apr, 202425823.60-287.4515.38%-
Mon 01 Apr, 202425823.60-288.6518.18%-
Thu 28 Mar, 202425823.60-760.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Thu 28 Mar, 202426784.05-144.35450%-
Wed 27 Mar, 202426784.05-547.050%-
Tue 26 Mar, 202426784.05-547.050%-
Fri 22 Mar, 202426784.05-547.050%-
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 27 Mar, 202427749.45-94.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 19 Apr, 202428719.20-74.90--
Thu 18 Apr, 202428719.20-74.90--
Date CE CE OI PE PE OI PUT CALL Ratio
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