Marico (MARICO) option chain analysis (30 Jul)
Marico (MARICO) option chain analysis 30 Jul 2020 expiry
Marico (MARICO) deals in Personal Products
Stock of Marico closed at 358.50, opened at 355.10 and traded inside a range of 354.30 and 359.85 with a volume of 23.19 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 358.50 | 355.10 | 359.85 | 354.30 | 23.19 lakhs |
| 02 Thu Jul | 357.65 | 353.20 | 359.65 | 351.35 | 40.18 lakhs |
| 01 Wed Jul | 351.30 | 355.00 | 356.00 | 349.80 | 28.35 lakhs |
| 30 Tue Jun | 351.90 | 347.05 | 354.65 | 347.00 | 53.13 lakhs |
| 29 Mon Jun | 346.00 | 347.50 | 350.00 | 344.50 | 28.96 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 824200 with 317.00 total contracts traded, and a volume of 462800000 and is trading at a premium of 11.90 Click here to view MARICO 360.00 Call price analysis
Put of strike 350.00 has highest open interest of 637000 with 245.00 total contracts traded, and a volume of 244400000 and is trading at a premium of 7.75 Click here to view MARICO 350.00 Put price analysis
Most active MARICO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MARICO 360 CE | 11.90 | 824200 | 317.00 | 4628 lakhs |
| MARICO 370 CE | 7.80 | 785200 | 302.00 | 7332 lakhs |
| MARICO 350 PE | 7.75 | 637000 | 245.00 | 2444 lakhs |
| MARICO 340 PE | 4.70 | 468000 | 180.00 | 2808 lakhs |
| MARICO 380 CE | 4.80 | 226200 | 87.00 | 5824 lakhs |
| MARICO 400 CE | 1.85 | 135200 | 52.00 | 5148 lakhs |
| MARICO 360 PE | 12.00 | 111800 | 43.00 | 832 lakhs |
| MARICO 320 PE | 1.40 | 91000 | 35.00 | 2808 lakhs |
| MARICO 350 CE | 17.30 | 75400 | 29.00 | 2236 lakhs |
| MARICO 345 PE | 5.80 | 70200 | 27.00 | 1456 lakhs |
| MARICO 355 CE | 14.60 | 65000 | 25.00 | 1560 lakhs |
| MARICO 330 PE | 2.35 | 65000 | 25.00 | 2860 lakhs |
| MARICO 355 PE | 9.25 | 59800 | 23.00 | 624 lakhs |
| MARICO 365 CE | 9.95 | 33800 | 13.00 | 884 lakhs |
| MARICO 390 CE | 3.00 | 23400 | 9.00 | 1352 lakhs |
| MARICO 335 PE | 3.00 | 10400 | 4.00 | 624 lakhs |
| MARICO 300 PE | 0.50 | 10400 | 4.00 | 1716 lakhs |
| MARICO 340 CE | 24.10 | 7800 | 3.00 | 988 lakhs |
| MARICO 345 CE | 19.10 | 5200 | 2.00 | 364 lakhs |
| MARICO 310 PE | 0.95 | 5200 | 2.00 | 52 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 355 CE | 14.60 | 13.05 | 15.00 | 12.35 | 65000 | 25.00 | 1560 lakhs |
| MARICO 350 CE | 17.30 | 15.50 | 17.50 | 14.75 | 75400 | 29.00 | 2236 lakhs |
| MARICO 345 CE | 19.10 | 19.60 | 19.60 | 19.10 | 5200 | 2.00 | 364 lakhs |
| MARICO 340 CE | 24.10 | 21.70 | 24.50 | 21.70 | 7800 | 3.00 | 988 lakhs |
| MARICO 335 CE | 22.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52 lakhs |
| MARICO 330 CE | 21.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 104 lakhs |
| MARICO 325 CE | 23.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 104 lakhs |
| MARICO 320 CE | 27.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 104 lakhs |
| MARICO 315 CE | 28.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52 lakhs |
| MARICO 310 CE | 24.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 305 CE | 26.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 300 CE | 28.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 295 CE | 30.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 290 CE | 32.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 285 CE | 34.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 280 CE | 37.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 275 CE | 39.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 270 CE | 42.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 265 CE | 44.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 260 CE | 47.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 255 CE | 50.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 250 CE | 54.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 245 CE | 57.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 240 CE | 60.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 235 CE | 64.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 230 CE | 68.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 225 CE | 71.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 220 CE | 75.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 215 CE | 79.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 210 CE | 83.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 205 CE | 88.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 200 CE | 92.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 195 CE | 96.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 190 CE | 101.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 355.00 has an intrinsic value of 3.5 rupees
MARICO Call (CE) of strike 350.00 has an intrinsic value of 8.5 rupees
MARICO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 360 CE | 11.90 | 12.00 | 12.65 | 10.00 | 824200 | 317.00 | 4628 lakhs |
| MARICO 365 CE | 9.95 | 10.20 | 10.20 | 8.15 | 33800 | 13.00 | 884 lakhs |
| MARICO 370 CE | 7.80 | 7.70 | 8.25 | 6.40 | 785200 | 302.00 | 7332 lakhs |
| MARICO 375 CE | 5.95 | 5.95 | 5.95 | 5.95 | 2600 | 1.00 | 52 lakhs |
| MARICO 380 CE | 4.80 | 4.85 | 5.05 | 3.85 | 226200 | 87.00 | 5824 lakhs |
| MARICO 385 CE | 7.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 390 CE | 3.00 | 2.80 | 3.05 | 2.60 | 23400 | 9.00 | 1352 lakhs |
| MARICO 395 CE | 7.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 400 CE | 1.85 | 1.20 | 1.95 | 1.20 | 135200 | 52.00 | 5148 lakhs |
| MARICO 405 CE | 8.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 410 CE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52 lakhs |
| MARICO 415 CE | 5.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 420 CE | 5.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 360.00 has an intrinsic value of 0 rupees
MARICO Call (CE) of strike 365.00 has an intrinsic value of 0 rupees
MARICO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 360 PE | 12.00 | 14.25 | 14.25 | 11.60 | 111800 | 43.00 | 832 lakhs |
| MARICO 365 PE | 15.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 104 lakhs |
| MARICO 370 PE | 21.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 208 lakhs |
| MARICO 375 PE | 92.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 380 PE | 25.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52 lakhs |
| MARICO 385 PE | 100.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 390 PE | 96.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 395 PE | 100.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 400 PE | 100.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 405 PE | 104.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 410 PE | 93.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 415 PE | 98.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 420 PE | 102.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Put (PE) of strike 360.00 has an intrinsic value of 1.5 rupees
MARICO Put (PE) of strike 365.00 has an intrinsic value of 6.5 rupees
MARICO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 355 PE | 9.25 | 11.00 | 11.25 | 9.25 | 59800 | 23.00 | 624 lakhs |
| MARICO 350 PE | 7.75 | 9.00 | 9.30 | 7.20 | 637000 | 245.00 | 2444 lakhs |
| MARICO 345 PE | 5.80 | 7.05 | 7.05 | 5.50 | 70200 | 27.00 | 1456 lakhs |
| MARICO 340 PE | 4.70 | 5.25 | 5.55 | 4.25 | 468000 | 180.00 | 2808 lakhs |
| MARICO 335 PE | 3.00 | 4.20 | 4.20 | 3.00 | 10400 | 4.00 | 624 lakhs |
| MARICO 330 PE | 2.35 | 3.10 | 3.10 | 2.35 | 65000 | 25.00 | 2860 lakhs |
| MARICO 325 PE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 104 lakhs |
| MARICO 320 PE | 1.40 | 1.70 | 1.75 | 1.25 | 91000 | 35.00 | 2808 lakhs |
| MARICO 315 PE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 156 lakhs |
| MARICO 310 PE | 0.95 | 0.70 | 1.20 | 0.70 | 5200 | 2.00 | 52 lakhs |
| MARICO 305 PE | 40.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 300 PE | 0.50 | 0.55 | 0.55 | 0.45 | 10400 | 4.00 | 1716 lakhs |
| MARICO 295 PE | 34.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 290 PE | 31.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 285 PE | 28.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 280 PE | 26.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 275 PE | 24.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 270 PE | 21.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 265 PE | 19.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 260 PE | 17.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 255 PE | 15.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 250 PE | 13.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 245 PE | 12.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 240 PE | 10.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 235 PE | 9.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 230 PE | 8.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 225 PE | 6.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 220 PE | 5.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 215 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 210 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 205 PE | 3.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 200 PE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 195 PE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 190 PE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Put (PE) of strike 355.00 has an intrinsic value of 0 rupees
MARICO Put (PE) of strike 350.00 has an intrinsic value of 0 rupees
