BullFO

Marico (MARICO) option chain analysis (30 Sep)

Marico (MARICO) option chain analysis 30 Sep 2021 expiry

Marico (MARICO) deals in Personal Products

Stock of Marico closed at 560.10, opened at 565.00 and traded inside a range of 552.75 and 565.00 with a volume of 20.63 lakhs.

Date Close Open High Low Volume
17 Fri Sep 560.10 565.00 565.00 552.75 20.63 lakhs
16 Thu Sep 562.70 566.00 571.45 561.85 23.4 lakhs
15 Wed Sep 562.15 560.40 563.65 556.10 23.76 lakhs
14 Tue Sep 558.30 575.00 582.10 555.90 59.93 lakhs
13 Mon Sep 575.60 581.00 587.35 570.35 53.32 lakhs
  • Price action analysis of MARICO based on a short term time period is

  • Price action analysis of MARICO based on a short to mid term time period is

nse chart

Marico has a LOT size of 1

Call of strike 580.00 has highest open interest of 858 with 858.00 total contracts traded, and a volume of 1940000 and is trading at a premium of 6.60 Click here to view MARICO 580.00 Call price analysis

Put of strike 560.00 has highest open interest of 421 with 421.00 total contracts traded, and a volume of 498000 and is trading at a premium of 12.65 Click here to view MARICO 560.00 Put price analysis

Most active MARICO Calls & Puts

Strike Premium Open Interest Contracts Volume
MARICO 580 CE 6.60 858 858.00 19.4 lakhs
MARICO 570 CE 9.25 693 693.00 11.4 lakhs
MARICO 600 CE 3.50 517 517.00 14.2 lakhs
MARICO 560 PE 12.65 421 421.00 4.98 lakhs
MARICO 560 CE 13.25 314 314.00 4.44 lakhs
MARICO 590 CE 4.70 304 304.00 5.22 lakhs
MARICO 575 CE 7.80 200 200.00 4.7 lakhs
MARICO 550 PE 8.35 191 191.00 3.5 lakhs
MARICO 620 CE 1.85 187 187.00 6.76 lakhs
MARICO 565 CE 11.05 163 163.00 2.3 lakhs
MARICO 585 CE 5.55 148 148.00 2.26 lakhs
MARICO 530 PE 3.40 132 132.00 4.5 lakhs
MARICO 540 PE 5.40 110 110.00 3 lakhs
MARICO 610 CE 2.45 92 92.00 2.7 lakhs
MARICO 500 PE 0.65 61 61.00 5.88 lakhs
MARICO 520 PE 2.30 59 59.00 5.48 lakhs
MARICO 510 PE 1.25 45 45.00 3.18 lakhs
MARICO 640 CE 0.85 44 44.00 4.5 lakhs
MARICO 550 CE 18.70 40 40.00 1.56 lakhs
MARICO 650 CE 0.50 22 22.00 3.14 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart MARICO

MARICO in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MARICO 560 CE 13.25 16.00 16.15 10.45 314 314.00 4.44 lakhs
MARICO 555 CE 15.50 14.65 15.50 14.60 14 14.00 0.4 lakhs
MARICO 550 CE 18.70 22.20 22.20 15.90 40 40.00 1.56 lakhs
MARICO 545 CE 24.20 0.00 0.00 0.00 0 0.00 0.34 lakhs
MARICO 540 CE 24.75 27.90 27.90 22.05 6 6.00 1.24 lakhs
MARICO 535 CE 25.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 530 CE 37.95 37.95 37.95 37.95 1 1.00 0.84 lakhs
MARICO 525 CE 45.00 0.00 0.00 0.00 0 0.00 0.32 lakhs
MARICO 520 CE 36.20 45.80 45.80 36.20 3 3.00 0.58 lakhs
MARICO 515 CE 34.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 510 CE 58.25 0.00 0.00 0.00 0 0.00 0.26 lakhs
MARICO 505 CE 39.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 500 CE 65.00 0.00 0.00 0.00 0 0.00 0.1 lakhs
MARICO 495 CE 45.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 490 CE 48.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 485 CE 51.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 480 CE 55.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 475 CE 58.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 470 CE 62.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 465 CE 65.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 460 CE 69.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 455 CE 73.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 450 CE 77.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 445 CE 81.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 440 CE 85.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 435 CE 90.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 430 CE 94.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 425 CE 98.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 420 CE 103.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 415 CE 107.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 410 CE 112.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 405 CE 117.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 400 CE 121.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 395 CE 126.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 390 CE 131.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 385 CE 136.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 380 CE 141.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 375 CE 145.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 370 CE 150.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 365 CE 155.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 360 CE 160.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 355 CE 165.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 350 CE 170.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 345 CE 175.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 340 CE 180.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 335 CE 185.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 330 CE 190.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 325 CE 195.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 320 CE 200.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 315 CE 204.95 0.00 0.00 0.00 0 0.00 0 lakhs

MARICO Call (CE) of strike 560.00 has an intrinsic value of 0.10000000000002 rupees

 chart MARICO 560.00 CE

MARICO Call (CE) of strike 555.00 has an intrinsic value of 5.1 rupees

 chart MARICO 555.00 CE

MARICO out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MARICO 565 CE 11.05 13.50 13.90 8.55 163 163.00 2.3 lakhs
MARICO 570 CE 9.25 11.65 12.25 7.20 693 693.00 11.4 lakhs
MARICO 575 CE 7.80 9.70 9.90 6.20 200 200.00 4.7 lakhs
MARICO 580 CE 6.60 8.55 9.15 5.10 858 858.00 19.4 lakhs
MARICO 585 CE 5.55 6.90 6.90 4.65 148 148.00 2.26 lakhs
MARICO 590 CE 4.70 5.40 5.80 3.65 304 304.00 5.22 lakhs
MARICO 595 CE 3.95 4.70 4.80 3.25 15 15.00 0.68 lakhs
MARICO 600 CE 3.50 4.40 4.40 2.80 517 517.00 14.2 lakhs
MARICO 605 CE 2.95 3.50 3.50 2.95 11 11.00 0.6 lakhs
MARICO 610 CE 2.45 2.55 3.40 1.95 92 92.00 2.7 lakhs
MARICO 615 CE 5.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 620 CE 1.85 2.00 2.25 1.55 187 187.00 6.76 lakhs
MARICO 625 CE 1.20 1.75 1.75 1.20 3 3.00 0.12 lakhs
MARICO 630 CE 1.10 1.55 1.55 0.95 17 17.00 1.54 lakhs
MARICO 635 CE 1.25 0.00 0.00 0.00 0 0.00 0.02 lakhs
MARICO 640 CE 0.85 0.95 1.00 0.70 44 44.00 4.5 lakhs
MARICO 645 CE 0.75 1.95 1.95 0.75 12 12.00 0.4 lakhs
MARICO 650 CE 0.50 0.90 0.90 0.45 22 22.00 3.14 lakhs
MARICO 655 CE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 660 CE 0.60 0.00 0.00 0.00 0 0.00 0.18 lakhs
MARICO 665 CE 2.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 670 CE 1.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 675 CE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs

MARICO Call (CE) of strike 565.00 has an intrinsic value of 0 rupees

 chart MARICO 565.00 CE

MARICO Call (CE) of strike 570.00 has an intrinsic value of 0 rupees

 chart MARICO 570.00 CE

MARICO in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARICO 565 PE 15.80 13.55 17.00 13.55 6 6.00 0.32 lakhs
MARICO 570 PE 20.40 17.20 21.00 16.40 21 21.00 2.5 lakhs
MARICO 575 PE 65.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 580 PE 27.00 24.50 30.00 24.50 7 7.00 0.64 lakhs
MARICO 585 PE 73.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 590 PE 77.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 595 PE 81.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 600 PE 43.80 46.00 46.00 43.80 3 3.00 0.1 lakhs
MARICO 605 PE 89.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 610 PE 93.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 615 PE 98.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 620 PE 102.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 625 PE 106.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 630 PE 111.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 635 PE 115.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 640 PE 120.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 645 PE 124.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 650 PE 129.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 655 PE 134.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 660 PE 138.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 665 PE 143.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 670 PE 148.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 675 PE 153.05 0.00 0.00 0.00 0 0.00 0 lakhs

MARICO Put (PE) of strike 565.00 has an intrinsic value of 4.9 rupees

 chart MARICO 565.00 PE

MARICO Put (PE) of strike 570.00 has an intrinsic value of 9.9 rupees

 chart MARICO 570.00 PE

MARICO out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARICO 560 PE 12.65 12.75 15.65 10.55 421 421.00 4.98 lakhs
MARICO 555 PE 10.20 9.00 12.05 8.65 11 11.00 0.6 lakhs
MARICO 550 PE 8.35 7.70 10.50 6.60 191 191.00 3.5 lakhs
MARICO 545 PE 6.10 10.85 10.85 6.10 3 3.00 0.42 lakhs
MARICO 540 PE 5.40 4.30 7.00 4.30 110 110.00 3 lakhs
MARICO 535 PE 3.95 3.80 4.50 3.80 4 4.00 0.1 lakhs
MARICO 530 PE 3.40 3.30 4.55 2.80 132 132.00 4.5 lakhs
MARICO 525 PE 3.40 3.40 3.40 3.40 1 1.00 0.42 lakhs
MARICO 520 PE 2.30 2.00 2.85 1.90 59 59.00 5.48 lakhs
MARICO 515 PE 27.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 510 PE 1.25 1.45 1.85 0.95 45 45.00 3.18 lakhs
MARICO 505 PE 1.50 0.00 0.00 0.00 0 0.00 0.02 lakhs
MARICO 500 PE 0.65 0.50 0.90 0.50 61 61.00 5.88 lakhs
MARICO 495 PE 18.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 490 PE 0.50 0.50 0.50 0.50 6 6.00 0.54 lakhs
MARICO 485 PE 15.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 480 PE 0.35 0.65 0.65 0.30 5 5.00 1.2 lakhs
MARICO 475 PE 12.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 470 PE 10.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 465 PE 9.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 460 PE 8.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 455 PE 7.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 450 PE 0.10 0.00 0.00 0.00 0 0.00 0.16 lakhs
MARICO 445 PE 5.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 440 PE 4.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 435 PE 2.00 0.00 0.00 0.00 0 0.00 0.04 lakhs
MARICO 430 PE 3.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 425 PE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 420 PE 2.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 415 PE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 410 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 405 PE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 400 PE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 395 PE 1.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
MARICO 390 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 385 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 380 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 375 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 370 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 365 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 360 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 355 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 350 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 345 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 340 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 335 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 330 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 325 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 320 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARICO 315 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs

MARICO Put (PE) of strike 560.00 has an intrinsic value of 0 rupees

 chart MARICO 560.00 PE

MARICO Put (PE) of strike 555.00 has an intrinsic value of 0 rupees

 chart MARICO 555.00 PE