Marico (MARICO) option chain analysis (25 Mar)
Marico (MARICO) option chain analysis 25 Mar 2021 expiry
Marico (MARICO) deals in Personal Products
Stock of Marico closed at 401.80, opened at 400.90 and traded inside a range of 396.05 and 402.70 with a volume of 19.72 lakhs.
| Date | Close | Open | High | Low | Volume |
| 01 Mon Mar | 401.80 | 400.90 | 402.70 | 396.05 | 19.72 lakhs |
| 26 Fri Feb | 397.55 | 408.00 | 412.75 | 390.70 | 49.34 lakhs |
| 25 Thu Feb | 409.80 | 422.00 | 428.75 | 406.10 | 63.34 lakhs |
| 24 Wed Feb | 424.40 | 422.10 | 426.50 | 415.15 | 10.32 lakhs |
| 23 Tue Feb | 422.10 | 422.15 | 425.00 | 417.10 | 22.25 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 420.00 has highest open interest of 865800 with 333.00 total contracts traded, and a volume of 2610400000 and is trading at a premium of 7.15 Click here to view MARICO 420.00 Call price analysis
Put of strike 380.00 has highest open interest of 202800 with 78.00 total contracts traded, and a volume of 1274000000 and is trading at a premium of 4.85 Click here to view MARICO 380.00 Put price analysis
Most active MARICO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MARICO 420 CE | 7.15 | 865800 | 333.00 | 26104 lakhs |
| MARICO 410 CE | 10.00 | 631800 | 243.00 | 10088 lakhs |
| MARICO 430 CE | 5.00 | 517400 | 199.00 | 13468 lakhs |
| MARICO 400 CE | 14.40 | 299000 | 115.00 | 7280 lakhs |
| MARICO 380 PE | 4.85 | 202800 | 78.00 | 12740 lakhs |
| MARICO 400 PE | 13.05 | 153400 | 59.00 | 11596 lakhs |
| MARICO 450 CE | 2.55 | 145600 | 56.00 | 5876 lakhs |
| MARICO 390 PE | 7.90 | 143000 | 55.00 | 4472 lakhs |
| MARICO 370 PE | 3.00 | 127400 | 49.00 | 4264 lakhs |
| MARICO 440 CE | 3.55 | 124800 | 48.00 | 5200 lakhs |
| MARICO 500 CE | 0.60 | 101400 | 39.00 | 6344 lakhs |
| MARICO 350 PE | 0.95 | 75400 | 29.00 | 1248 lakhs |
| MARICO 385 PE | 6.30 | 65000 | 25.00 | 884 lakhs |
| MARICO 360 PE | 1.80 | 54600 | 21.00 | 1144 lakhs |
| MARICO 415 CE | 8.50 | 52000 | 20.00 | 728 lakhs |
| MARICO 375 PE | 3.90 | 41600 | 16.00 | 780 lakhs |
| MARICO 405 CE | 10.85 | 31200 | 12.00 | 572 lakhs |
| MARICO 460 CE | 1.85 | 28600 | 11.00 | 1040 lakhs |
| MARICO 410 PE | 18.35 | 20800 | 8.00 | 468 lakhs |
| MARICO 395 PE | 10.60 | 18200 | 7.00 | 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 400 CE | 14.40 | 15.10 | 15.10 | 12.40 | 299000 | 115.00 | 7280 lakhs |
| MARICO 395 CE | 27.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 390 CE | 30.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 385 CE | 33.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 380 CE | 36.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 375 CE | 39.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 370 CE | 43.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 365 CE | 47.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 360 CE | 51.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 355 CE | 55.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 350 CE | 59.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 345 CE | 63.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 340 CE | 67.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 335 CE | 72.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 330 CE | 76.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 325 CE | 81.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 320 CE | 86.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 315 CE | 90.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 310 CE | 95.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 305 CE | 100.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 300 CE | 105.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 295 CE | 110.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 290 CE | 115.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 285 CE | 120.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 280 CE | 125.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 275 CE | 130.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 270 CE | 134.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 265 CE | 139.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 260 CE | 144.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 255 CE | 149.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 250 CE | 154.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 245 CE | 159.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 400.00 has an intrinsic value of 1.8 rupees
MARICO Call (CE) of strike 395.00 has an intrinsic value of 6.8 rupees
MARICO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 405 CE | 10.85 | 10.45 | 11.15 | 10.45 | 31200 | 12.00 | 572 lakhs |
| MARICO 410 CE | 10.00 | 10.75 | 10.95 | 9.10 | 631800 | 243.00 | 10088 lakhs |
| MARICO 415 CE | 8.50 | 7.60 | 8.75 | 7.60 | 52000 | 20.00 | 728 lakhs |
| MARICO 420 CE | 7.15 | 7.85 | 7.85 | 6.40 | 865800 | 333.00 | 26104 lakhs |
| MARICO 425 CE | 14.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 430 CE | 5.00 | 5.00 | 5.45 | 4.50 | 517400 | 199.00 | 13468 lakhs |
| MARICO 435 CE | 5.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 156 lakhs |
| MARICO 440 CE | 3.55 | 3.75 | 3.75 | 3.00 | 124800 | 48.00 | 5200 lakhs |
| MARICO 445 CE | 8.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 450 CE | 2.55 | 3.00 | 3.00 | 2.25 | 145600 | 56.00 | 5876 lakhs |
| MARICO 455 CE | 6.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 460 CE | 1.85 | 2.00 | 2.00 | 1.70 | 28600 | 11.00 | 1040 lakhs |
| MARICO 465 CE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 470 CE | 4.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 475 CE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 480 CE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 485 CE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 490 CE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 495 CE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 500 CE | 0.60 | 0.80 | 0.80 | 0.50 | 101400 | 39.00 | 6344 lakhs |
| MARICO 505 CE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 510 CE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 515 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 405.00 has an intrinsic value of 0 rupees
MARICO Call (CE) of strike 410.00 has an intrinsic value of 0 rupees
MARICO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 405 PE | 21.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 410 PE | 18.35 | 21.85 | 21.90 | 18.35 | 20800 | 8.00 | 468 lakhs |
| MARICO 415 PE | 26.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 420 PE | 27.00 | 27.00 | 27.00 | 27.00 | 2600 | 1.00 | 988 lakhs |
| MARICO 425 PE | 32.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 430 PE | 36.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 435 PE | 39.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 440 PE | 43.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 445 PE | 47.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 450 PE | 51.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 455 PE | 55.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 460 PE | 59.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 465 PE | 63.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 470 PE | 67.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 475 PE | 72.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 480 PE | 76.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 485 PE | 80.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 490 PE | 85.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 495 PE | 90.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 500 PE | 94.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 505 PE | 99.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 510 PE | 104.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 515 PE | 109.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Put (PE) of strike 405.00 has an intrinsic value of 3.2 rupees
MARICO Put (PE) of strike 410.00 has an intrinsic value of 8.2 rupees
MARICO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 400 PE | 13.05 | 14.90 | 16.35 | 12.05 | 153400 | 59.00 | 11596 lakhs |
| MARICO 395 PE | 10.60 | 11.05 | 11.50 | 10.60 | 18200 | 7.00 | 364 lakhs |
| MARICO 390 PE | 7.90 | 11.70 | 11.70 | 7.75 | 143000 | 55.00 | 4472 lakhs |
| MARICO 385 PE | 6.30 | 8.05 | 8.15 | 6.25 | 65000 | 25.00 | 884 lakhs |
| MARICO 380 PE | 4.85 | 8.00 | 8.00 | 4.70 | 202800 | 78.00 | 12740 lakhs |
| MARICO 375 PE | 3.90 | 5.00 | 5.10 | 3.75 | 41600 | 16.00 | 780 lakhs |
| MARICO 370 PE | 3.00 | 5.30 | 5.30 | 2.80 | 127400 | 49.00 | 4264 lakhs |
| MARICO 365 PE | 6.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 360 PE | 1.80 | 3.00 | 3.00 | 1.70 | 54600 | 21.00 | 1144 lakhs |
| MARICO 355 PE | 4.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 350 PE | 0.95 | 2.55 | 2.55 | 0.95 | 75400 | 29.00 | 1248 lakhs |
| MARICO 345 PE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 340 PE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 335 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 330 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 325 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 320 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 315 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 310 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 305 PE | 0.30 | 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 | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 290 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 285 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 280 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 275 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 270 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 265 PE | 0.05 | 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 400.00 has an intrinsic value of 0 rupees
MARICO Put (PE) of strike 395.00 has an intrinsic value of 0 rupees
