Marico (MARICO) option chain analysis (29 Oct)
Marico (MARICO) option chain analysis 29 Oct 2020 expiry
Marico (MARICO) deals in Personal Products
Stock of Marico closed at 353.50, opened at 345.00 and traded inside a range of 343.10 and 361.95 with a volume of 70.56 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 353.50 | 345.00 | 361.95 | 343.10 | 70.56 lakhs |
| 24 Thu Sep | 342.60 | 337.75 | 345.95 | 333.00 | 31.18 lakhs |
| 23 Wed Sep | 340.30 | 347.15 | 349.95 | 337.00 | 33.27 lakhs |
| 22 Tue Sep | 346.15 | 351.45 | 352.00 | 344.00 | 24.06 lakhs |
| 21 Mon Sep | 350.30 | 362.00 | 363.05 | 347.65 | 20.65 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
Marico has a LOT size of 2600
Call of strike 360.00 has highest open interest of 813800 with 313.00 total contracts traded, and a volume of 213200000 and is trading at a premium of 8.80 Click here to view MARICO 360.00 Call price analysis
Put of strike 340.00 has highest open interest of 221000 with 85.00 total contracts traded, and a volume of 197600000 and is trading at a premium of 5.80 Click here to view MARICO 340.00 Put price analysis
Most active MARICO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MARICO 360 CE | 8.80 | 813800 | 313.00 | 2132 lakhs |
| MARICO 350 CE | 13.25 | 683800 | 263.00 | 2652 lakhs |
| MARICO 370 CE | 5.70 | 460200 | 177.00 | 1664 lakhs |
| MARICO 380 CE | 3.65 | 286000 | 110.00 | 2236 lakhs |
| MARICO 340 PE | 5.80 | 221000 | 85.00 | 1976 lakhs |
| MARICO 350 PE | 9.00 | 184600 | 71.00 | 1248 lakhs |
| MARICO 330 PE | 3.25 | 119600 | 46.00 | 832 lakhs |
| MARICO 400 CE | 1.50 | 114400 | 44.00 | 1560 lakhs |
| MARICO 320 PE | 2.15 | 62400 | 24.00 | 624 lakhs |
| MARICO 355 CE | 10.75 | 52000 | 20.00 | 312 lakhs |
| MARICO 365 CE | 9.30 | 36400 | 14.00 | 520 lakhs |
| MARICO 345 CE | 17.20 | 15600 | 6.00 | 260 lakhs |
| MARICO 360 PE | 12.00 | 13000 | 5.00 | 156 lakhs |
| MARICO 310 PE | 3.20 | 7800 | 3.00 | 156 lakhs |
| MARICO 390 CE | 3.30 | 2600 | 1.00 | 52 lakhs |
| MARICO 345 PE | 9.20 | 2600 | 1.00 | 52 lakhs |
| MARICO 275 CE | 93.00 | 0 | 0.00 | 0 lakhs |
| MARICO 270 PE | 0.25 | 0 | 0.00 | 0 lakhs |
| MARICO 255 PE | 0.10 | 0 | 0.00 | 0 lakhs |
| MARICO 255 CE | 112.50 | 0 | 0.00 | 0 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
MARICO in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 350 CE | 13.25 | 11.30 | 18.25 | 11.30 | 683800 | 263.00 | 2652 lakhs |
| MARICO 345 CE | 17.20 | 16.00 | 18.50 | 16.00 | 15600 | 6.00 | 260 lakhs |
| MARICO 340 CE | 14.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52 lakhs |
| MARICO 335 CE | 40.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 330 CE | 44.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 325 CE | 48.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 320 CE | 52.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 315 CE | 56.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 310 CE | 60.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 305 CE | 65.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 300 CE | 69.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 295 CE | 74.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 290 CE | 78.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 285 CE | 83.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 280 CE | 88.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 275 CE | 93.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 270 CE | 97.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 265 CE | 102.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 260 CE | 107.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 255 CE | 112.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 250 CE | 117.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 245 CE | 122.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 350.00 has an intrinsic value of 3.5 rupees
MARICO Call (CE) of strike 345.00 has an intrinsic value of 8.5 rupees
MARICO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 355 CE | 10.75 | 12.40 | 14.75 | 10.55 | 52000 | 20.00 | 312 lakhs |
| MARICO 360 CE | 8.80 | 8.00 | 12.40 | 7.85 | 813800 | 313.00 | 2132 lakhs |
| MARICO 365 CE | 9.30 | 6.00 | 9.30 | 5.90 | 36400 | 14.00 | 520 lakhs |
| MARICO 370 CE | 5.70 | 5.30 | 8.30 | 2.65 | 460200 | 177.00 | 1664 lakhs |
| MARICO 375 CE | 18.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 380 CE | 3.65 | 3.50 | 5.15 | 3.45 | 286000 | 110.00 | 2236 lakhs |
| MARICO 385 CE | 14.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 390 CE | 3.30 | 3.30 | 3.30 | 3.30 | 2600 | 1.00 | 52 lakhs |
| MARICO 395 CE | 11.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 400 CE | 1.50 | 1.50 | 2.05 | 1.40 | 114400 | 44.00 | 1560 lakhs |
| MARICO 405 CE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 410 CE | 7.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 415 CE | 6.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 420 CE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 425 CE | 4.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 430 CE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 435 CE | 3.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 440 CE | 3.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 445 CE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 450 CE | 2.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 355.00 has an intrinsic value of 0 rupees
MARICO Call (CE) of strike 360.00 has an intrinsic value of 0 rupees
MARICO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 355 PE | 14.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 360 PE | 12.00 | 12.00 | 12.00 | 11.00 | 13000 | 5.00 | 156 lakhs |
| MARICO 365 PE | 19.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 370 PE | 30.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52 lakhs |
| MARICO 375 PE | 24.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 380 PE | 27.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 385 PE | 30.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 390 PE | 33.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 395 PE | 37.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 400 PE | 40.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 405 PE | 44.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 410 PE | 48.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 415 PE | 52.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 420 PE | 56.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 425 PE | 60.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 430 PE | 64.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 435 PE | 69.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 440 PE | 73.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 445 PE | 78.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 450 PE | 82.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Put (PE) of strike 355.00 has an intrinsic value of 1.5 rupees
MARICO Put (PE) of strike 360.00 has an intrinsic value of 6.5 rupees
MARICO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 350 PE | 9.00 | 10.40 | 10.40 | 6.50 | 184600 | 71.00 | 1248 lakhs |
| MARICO 345 PE | 9.20 | 9.20 | 9.20 | 9.20 | 2600 | 1.00 | 52 lakhs |
| MARICO 340 PE | 5.80 | 7.55 | 7.55 | 3.80 | 221000 | 85.00 | 1976 lakhs |
| MARICO 335 PE | 6.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52 lakhs |
| MARICO 330 PE | 3.25 | 4.45 | 4.50 | 2.30 | 119600 | 46.00 | 832 lakhs |
| MARICO 325 PE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 260 lakhs |
| MARICO 320 PE | 2.15 | 3.00 | 5.40 | 1.35 | 62400 | 24.00 | 624 lakhs |
| MARICO 315 PE | 3.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 310 PE | 3.20 | 3.20 | 3.20 | 3.20 | 7800 | 3.00 | 156 lakhs |
| MARICO 305 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 300 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 295 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 290 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 285 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 280 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 275 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 270 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 265 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 260 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 255 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 250 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 245 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Put (PE) of strike 350.00 has an intrinsic value of 0 rupees
MARICO Put (PE) of strike 345.00 has an intrinsic value of 0 rupees
