Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
81970.55
Change Change %
223.30 0.27%

Updated:23 Jun, 2021, 15:57 PM IST

BSE
81973.95
Change Change %
170.05 0.21%

Updated:23 Jun, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE95000.00
5.65 0.85 17.71% 81964.90
Previous Close 4.80
Open 7.10
High 7.10
Low 2.00
Vol 850
Open Interest (OI) 1,850
Change in OI -690
Bid Price 2.05
Offer Price 5.60
Bid Quantity 280
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE80000.00
2101.00 0.00 0.00% 79869.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30
Change in OI 0
Bid Price 0.15
Offer Price 2041.00
Bid Quantity 50
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
PE84000.00
2290.85 0.00 0.00% 79679.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70
Change in OI 0
Bid Price 2001.15
Offer Price 3156.50
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
PE81000.00
1795.00 0.00 0.00% 80175.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 50
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
PE83000.00
1799.00 0.00 0.00% 80171.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80
Change in OI 0
Bid Price 0.10
Offer Price 1558.25
Bid Quantity 500
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE68000.00
19500.00 0.00 0.00% 62470.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10
Change in OI 0
Bid Price 12160.50
Offer Price 15849.30
Bid Quantity 380
Offer Quantity 380
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE96000.00
62.45 0.00 0.00% 81908.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE85500.00
120.20 0.00 0.00% 81850.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
PE85000.00
2700.00 -700.00 -20.59% 79270.55
Previous Close 3400.00
Open 3050.00
High 3050.00
Low 2700.00
Vol 60
Open Interest (OI) 420
Change in OI -20
Bid Price 2770.15
Offer Price 3348.95
Bid Quantity 50
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE82500.00
250.00 -100.00 -28.57% 81720.55
Previous Close 350.00
Open 360.00
High 360.05
Low 250.00
Vol 30
Open Interest (OI) 20
Change in OI 0
Bid Price 1.00
Offer Price 345.00
Bid Quantity 30
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
PE75000.00
7.70 -5.40 -41.22% 81962.85
Previous Close 13.10
Open 10.00
High 15.60
Low 7.60
Vol 140
Open Interest (OI) 590
Change in OI -120
Bid Price 6.20
Offer Price 15.60
Bid Quantity 20
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE90000.00
10.00 -7.90 -44.13% 81960.55
Previous Close 17.90
Open 15.00
High 20.00
Low 7.00
Vol 1,250
Open Interest (OI) 3,850
Change in OI -980
Bid Price 7.05
Offer Price 10.00
Bid Quantity 280
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE100000.00
4.00 -3.70 -48.05% 81966.55
Previous Close 7.70
Open 7.00
High 7.00
Low 0.90
Vol 240
Open Interest (OI) 1,300
Change in OI -220
Bid Price 1.00
Offer Price 4.00
Bid Quantity 180
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
PE70000.00
0.10 -0.10 -50.00% 81970.45
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 10
Open Interest (OI) 280
Change in OI 0
Bid Price 0.10
Offer Price 2.75
Bid Quantity 490
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE88000.00
10.00 -10.00 -50.00% 81960.55
Previous Close 20.00
Open 20.00
High 20.00
Low 10.00
Vol 80
Open Interest (OI) 280
Change in OI -70
Bid Price 3.00
Offer Price 10.00
Bid Quantity 10
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
PE82000.00
412.30 -421.05 -50.52% 81558.25
Previous Close 833.35
Open 550.75
High 550.75
Low 301.00
Vol 180
Open Interest (OI) 280
Change in OI -20
Bid Price 410.00
Offer Price 1188.95
Bid Quantity 10
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
PE80000.00
52.00 -85.10 -62.07% 81918.55
Previous Close 137.10
Open 90.00
High 90.05
Low 40.00
Vol 340
Open Interest (OI) 1,050
Change in OI -200
Bid Price 33.00
Offer Price 50.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE85000.00
30.00 -51.20 -63.05% 81940.55
Previous Close 81.20
Open 57.50
High 72.00
Low 21.00
Vol 1,180
Open Interest (OI) 1,720
Change in OI -780
Bid Price 15.00
Offer Price 25.00
Bid Quantity 10
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE84000.00
75.00 -141.00 -65.28% 81895.55
Previous Close 216.00
Open 102.00
High 125.00
Low 46.90
Vol 350
Open Interest (OI) 330
Change in OI -250
Bid Price 42.80
Offer Price 79.00
Bid Quantity 80
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE83000.00
100.05 -303.65 -75.22% 81870.50
Previous Close 403.70
Open 450.00
High 450.00
Low 100.05
Vol 720
Open Interest (OI) 1,040
Change in OI -230
Bid Price 179.95
Offer Price 180.00
Bid Quantity 20
Offer Quantity 90
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE82000.00
152.00 -505.85 -76.89% 81818.55
Previous Close 657.85
Open 649.95
High 700.00
Low 152.00
Vol 710
Open Interest (OI) 340
Change in OI -430
Bid Price 151.15
Offer Price 750.00
Bid Quantity 10
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE86000.00
15.05 -183.95 -92.44% 81955.50
Previous Close 199.00
Open 28.10
High 28.10
Low 15.00
Vol 70
Open Interest (OI) 570
Change in OI -60
Bid Price 15.00
Offer Price 40.00
Bid Quantity 20
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
24-06-2021
OPTSTK
CE91000.00
0.10 -299.90 -99.97% 81970.45
Previous Close 300.00
Open 0.15
High 0.15
Low 0.10
Vol 40
Open Interest (OI) 40
Change in OI 0
Bid Price 0.25
Offer Price 2.95
Bid Quantity 10
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
29-07-2021
OPTSTK
CE80000.00
5796.50 0.00 0.00% 76174.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 97.50
Offer Price 6947.15
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
29-07-2021
OPTSTK
PE83000.00
3000.00 0.00 0.00% 78970.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
29-07-2021
OPTSTK
CE77000.00
7000.00 0.00 0.00% 74970.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1041.85
Offer Price 9490.35
Bid Quantity 50
Offer Quantity 380
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
29-07-2021
OPTSTK
PE70000.00
445.00 0.00 0.00% 81525.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70
Change in OI 0
Bid Price 200.00
Offer Price 348.00
Bid Quantity 10
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
29-07-2021
OPTSTK
PE82000.00
2700.00 0.00 0.00% 79270.55
Previous Close 2700.00
Open 2700.00
High 2700.00
Low 2700.00
Vol 110
Open Interest (OI) 130
Change in OI 100
Bid Price 307.20
Offer Price 2700.00
Bid Quantity 30
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
29-07-2021
OPTSTK
CE78000.00
6000.00 0.00 0.00% 75970.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10
Change in OI 0
Bid Price 674.90
Offer Price 8536.65
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
29-07-2021
OPTSTK
CE87000.00
2150.35 0.00 0.00% 79820.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40
Change in OI 0
Bid Price 0.05
Offer Price 2902.85
Bid Quantity 10
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
29-07-2021
OPTSTK
CE85000.00
1750.00 -5.05 -0.29% 80220.55
Previous Close 1755.05
Open 1755.00
High 1900.00
Low 1532.65
Vol 130
Open Interest (OI) 170
Change in OI 70
Bid Price 1600.00
Offer Price 1750.00
Bid Quantity 10
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
29-07-2021
OPTSTK
PE85000.00
4000.00 -900.00 -18.37% 77970.55
Previous Close 4900.00
Open 4000.00
High 4000.00
Low 4000.00
Vol 10
Open Interest (OI) 30
Change in OI 0
Bid Price 4000.05
Offer Price 5000.00
Bid Quantity 50
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
29-07-2021
OPTSTK
CE90000.00
700.00 -178.95 -20.36% 81270.55
Previous Close 878.95
Open 850.00
High 850.00
Low 650.00
Vol 110
Open Interest (OI) 220
Change in OI 70
Bid Price 601.35
Offer Price 785.25
Bid Quantity 10
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
29-07-2021
OPTSTK
CE95000.00
400.00 -300.00 -42.86% 81570.55
Previous Close 700.00
Open 640.00
High 640.00
Low 400.00
Vol 20
Open Interest (OI) 30
Change in OI 0
Bid Price 251.00
Offer Price 500.00
Bid Quantity 10
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
29-07-2021
OPTSTK
PE75000.00
525.20 -424.80 -44.72% 81445.35
Previous Close 950.00
Open 700.00
High 700.00
Low 500.05
Vol 50
Open Interest (OI) 210
Change in OI 0
Bid Price 525.10
Offer Price 590.00
Bid Quantity 10
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
26-08-2021
OPTSTK
PE66000.00
703.15 0.00 0.00% 81267.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10
Change in OI 0
Bid Price 0.00
Offer Price 703.15
Bid Quantity 0
Offer Quantity 10
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MRF
26-08-2021
OPTSTK
PE75000.00
1499.00 0.00 0.00% 80471.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 180
Change in OI 0
Bid Price 700.00
Offer Price 999.00
Bid Quantity 10
Offer Quantity 10

PUT/CALL Ratio (PCR)

View the Put Call Ratio for MRF Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for MRF Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com