Marico (MARICO) option chain analysis (26 Nov)
Marico (MARICO) option chain analysis 26 Nov 2020 expiry
Marico (MARICO) deals in Personal Products
Stock of Marico closed at 378.05, opened at 379.90 and traded inside a range of 373.55 and 380.00 with a volume of 21.17 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Tue Nov | 378.05 | 379.90 | 380.00 | 373.55 | 21.17 lakhs |
| 23 Mon Nov | 378.25 | 374.40 | 379.90 | 372.15 | 21.99 lakhs |
| 20 Fri Nov | 374.40 | 371.70 | 376.25 | 367.80 | 34.78 lakhs |
| 19 Thu Nov | 367.35 | 373.00 | 379.50 | 365.75 | 41.71 lakhs |
| 18 Wed Nov | 377.25 | 379.05 | 379.25 | 370.30 | 28.08 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 380.00 has highest open interest of 509600 with 196.00 total contracts traded, and a volume of 436800000 and is trading at a premium of 3.05 Click here to view MARICO 380.00 Call price analysis
Put of strike 370.00 has highest open interest of 80600 with 31.00 total contracts traded, and a volume of 270400000 and is trading at a premium of 0.75 Click here to view MARICO 370.00 Put price analysis
Most active MARICO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MARICO 380 CE | 3.05 | 509600 | 196.00 | 4368 lakhs |
| MARICO 390 CE | 0.95 | 189800 | 73.00 | 4212 lakhs |
| MARICO 400 CE | 0.35 | 156000 | 60.00 | 10608 lakhs |
| MARICO 370 PE | 0.75 | 80600 | 31.00 | 2704 lakhs |
| MARICO 385 CE | 1.55 | 72800 | 28.00 | 1352 lakhs |
| MARICO 360 PE | 0.20 | 65000 | 25.00 | 3016 lakhs |
| MARICO 375 PE | 2.10 | 62400 | 24.00 | 780 lakhs |
| MARICO 370 CE | 8.50 | 54600 | 21.00 | 2236 lakhs |
| MARICO 375 CE | 4.80 | 46800 | 18.00 | 728 lakhs |
| MARICO 380 PE | 5.65 | 44200 | 17.00 | 884 lakhs |
| MARICO 340 PE | 0.10 | 39000 | 15.00 | 468 lakhs |
| MARICO 410 CE | 0.05 | 31200 | 12.00 | 2392 lakhs |
| MARICO 350 PE | 0.15 | 28600 | 11.00 | 2548 lakhs |
| MARICO 360 CE | 18.00 | 18200 | 7.00 | 1872 lakhs |
| MARICO 395 CE | 0.40 | 10400 | 4.00 | 364 lakhs |
| MARICO 355 PE | 0.10 | 7800 | 3.00 | 624 lakhs |
| MARICO 365 PE | 0.30 | 7800 | 3.00 | 1300 lakhs |
| MARICO 330 PE | 0.10 | 5200 | 2.00 | 676 lakhs |
| MARICO 320 PE | 0.10 | 5200 | 2.00 | 104 lakhs |
| MARICO 350 CE | 25.00 | 2600 | 1.00 | 364 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 375 CE | 4.80 | 3.00 | 5.20 | 3.00 | 46800 | 18.00 | 728 lakhs |
| MARICO 370 CE | 8.50 | 9.20 | 9.20 | 5.60 | 54600 | 21.00 | 2236 lakhs |
| MARICO 365 CE | 27.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 360 CE | 18.00 | 18.20 | 18.20 | 17.15 | 18200 | 7.00 | 1872 lakhs |
| MARICO 355 CE | 34.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 350 CE | 25.00 | 25.00 | 25.00 | 25.00 | 2600 | 1.00 | 364 lakhs |
| MARICO 345 CE | 40.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 340 CE | 44.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 335 CE | 48.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 330 CE | 52.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 325 CE | 56.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 320 CE | 60.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 315 CE | 65.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 310 CE | 69.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 305 CE | 74.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 300 CE | 78.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 295 CE | 83.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 290 CE | 88.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 285 CE | 93.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 280 CE | 97.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 275 CE | 102.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 270 CE | 107.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 265 CE | 112.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 260 CE | 117.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 255 CE | 122.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 250 CE | 127.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 245 CE | 132.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 375.00 has an intrinsic value of 3.05 rupees
MARICO Call (CE) of strike 370.00 has an intrinsic value of 8.05 rupees
MARICO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 380 CE | 3.05 | 3.15 | 3.50 | 1.80 | 509600 | 196.00 | 4368 lakhs |
| MARICO 385 CE | 1.55 | 1.75 | 1.95 | 1.15 | 72800 | 28.00 | 1352 lakhs |
| MARICO 390 CE | 0.95 | 1.25 | 1.40 | 0.45 | 189800 | 73.00 | 4212 lakhs |
| MARICO 395 CE | 0.40 | 0.45 | 0.45 | 0.40 | 10400 | 4.00 | 364 lakhs |
| MARICO 400 CE | 0.35 | 0.40 | 0.45 | 0.35 | 156000 | 60.00 | 10608 lakhs |
| MARICO 405 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 312 lakhs |
| MARICO 410 CE | 0.05 | 0.10 | 0.25 | 0.05 | 31200 | 12.00 | 2392 lakhs |
| MARICO 415 CE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52 lakhs |
| MARICO 420 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1144 lakhs |
| MARICO 425 CE | 6.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 430 CE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 435 CE | 4.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 440 CE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 445 CE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 450 CE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 455 CE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 380.00 has an intrinsic value of 0 rupees
MARICO Call (CE) of strike 385.00 has an intrinsic value of 0 rupees
MARICO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 380 PE | 5.65 | 5.35 | 7.50 | 5.00 | 44200 | 17.00 | 884 lakhs |
| MARICO 385 PE | 24.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 390 PE | 21.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52 lakhs |
| MARICO 395 PE | 30.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 400 PE | 33.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 405 PE | 37.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 410 PE | 40.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 415 PE | 44.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 420 PE | 48.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 425 PE | 52.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 430 PE | 56.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 435 PE | 60.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 440 PE | 64.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 445 PE | 69.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 450 PE | 73.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 455 PE | 78.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Put (PE) of strike 380.00 has an intrinsic value of 1.95 rupees
MARICO Put (PE) of strike 385.00 has an intrinsic value of 6.95 rupees
MARICO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 375 PE | 2.10 | 2.70 | 4.00 | 1.90 | 62400 | 24.00 | 780 lakhs |
| MARICO 370 PE | 0.75 | 1.25 | 1.90 | 0.65 | 80600 | 31.00 | 2704 lakhs |
| MARICO 365 PE | 0.30 | 0.85 | 0.85 | 0.30 | 7800 | 3.00 | 1300 lakhs |
| MARICO 360 PE | 0.20 | 0.65 | 0.65 | 0.15 | 65000 | 25.00 | 3016 lakhs |
| MARICO 355 PE | 0.10 | 0.10 | 0.10 | 0.05 | 7800 | 3.00 | 624 lakhs |
| MARICO 350 PE | 0.15 | 0.05 | 0.15 | 0.05 | 28600 | 11.00 | 2548 lakhs |
| MARICO 345 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52 lakhs |
| MARICO 340 PE | 0.10 | 0.05 | 0.15 | 0.05 | 39000 | 15.00 | 468 lakhs |
| MARICO 335 PE | 5.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 330 PE | 0.10 | 0.10 | 0.10 | 0.10 | 5200 | 2.00 | 676 lakhs |
| MARICO 325 PE | 3.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 320 PE | 0.10 | 0.10 | 0.10 | 0.10 | 5200 | 2.00 | 104 lakhs |
| MARICO 315 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 310 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 305 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 300 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 295 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 290 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 285 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 280 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 275 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 270 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 104 lakhs |
| MARICO 265 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 260 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 255 PE | 0.05 | 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 375.00 has an intrinsic value of 0 rupees
MARICO Put (PE) of strike 370.00 has an intrinsic value of 0 rupees
