Marico (MARICO) option chain analysis (27 Jan)
Marico (MARICO) option chain analysis 27 Jan 2022 expiry
Marico (MARICO) deals in Personal Products
Stock of Marico closed at 467.50, opened at 470.00 and traded inside a range of 459.00 and 475.75 with a volume of 17.37 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 467.50 | 470.00 | 475.75 | 459.00 | 17.37 lakhs |
| 24 Mon Jan | 471.40 | 476.70 | 476.80 | 466.70 | 12.25 lakhs |
| 21 Fri Jan | 477.85 | 487.95 | 487.95 | 475.00 | 17.26 lakhs |
| 20 Thu Jan | 487.75 | 495.90 | 496.00 | 486.85 | 11.91 lakhs |
| 19 Wed Jan | 494.40 | 493.00 | 495.70 | 484.10 | 8.99 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 2000
Call of strike 500.00 has highest open interest of 1828000 with 914.00 total contracts traded, and a volume of 762000000 and is trading at a premium of 0.10 Click here to view MARICO 500.00 Call price analysis
Put of strike 470.00 has highest open interest of 352000 with 176.00 total contracts traded, and a volume of 234000000 and is trading at a premium of 4.15 Click here to view MARICO 470.00 Put price analysis
Most active MARICO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MARICO 500 CE | 0.10 | 1828000 | 914.00 | 7620 lakhs |
| MARICO 480 CE | 0.80 | 710000 | 355.00 | 1560 lakhs |
| MARICO 490 CE | 0.30 | 502000 | 251.00 | 1940 lakhs |
| MARICO 470 PE | 4.15 | 352000 | 176.00 | 2340 lakhs |
| MARICO 510 CE | 0.05 | 350000 | 175.00 | 4340 lakhs |
| MARICO 460 PE | 0.85 | 252000 | 126.00 | 840 lakhs |
| MARICO 520 CE | 0.05 | 178000 | 89.00 | 8880 lakhs |
| MARICO 480 PE | 12.75 | 168000 | 84.00 | 1600 lakhs |
| MARICO 450 PE | 0.15 | 142000 | 71.00 | 1260 lakhs |
| MARICO 505 CE | 0.05 | 132000 | 66.00 | 1780 lakhs |
| MARICO 495 CE | 0.30 | 110000 | 55.00 | 1500 lakhs |
| MARICO 550 CE | 0.10 | 90000 | 45.00 | 2540 lakhs |
| MARICO 470 CE | 2.00 | 70000 | 35.00 | 280 lakhs |
| MARICO 500 PE | 32.30 | 64000 | 32.00 | 2900 lakhs |
| MARICO 530 CE | 0.10 | 62000 | 31.00 | 1880 lakhs |
| MARICO 475 CE | 0.90 | 62000 | 31.00 | 320 lakhs |
| MARICO 540 CE | 0.05 | 58000 | 29.00 | 2000 lakhs |
| MARICO 485 CE | 0.20 | 34000 | 17.00 | 440 lakhs |
| MARICO 515 CE | 0.05 | 34000 | 17.00 | 3660 lakhs |
| MARICO 490 PE | 25.50 | 32000 | 16.00 | 1580 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 465 CE | 5.00 | 3.00 | 5.00 | 3.00 | 6000 | 3.00 | 60 lakhs |
| MARICO 460 CE | 12.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| MARICO 455 CE | 115.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 450 CE | 41.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 445 CE | 124.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 440 CE | 129.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 435 CE | 134.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 430 CE | 139.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 425 CE | 143.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 420 CE | 148.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 415 CE | 153.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 410 CE | 158.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 405 CE | 163.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 400 CE | 168.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 395 CE | 173.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 390 CE | 178.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 385 CE | 183.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 380 CE | 188.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 375 CE | 193.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 370 CE | 197.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 365 CE | 202.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 465.00 has an intrinsic value of 2.5 rupees
MARICO Call (CE) of strike 460.00 has an intrinsic value of 7.5 rupees
MARICO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 470 CE | 2.00 | 4.00 | 6.00 | 0.60 | 70000 | 35.00 | 280 lakhs |
| MARICO 475 CE | 0.90 | 2.05 | 2.90 | 0.80 | 62000 | 31.00 | 320 lakhs |
| MARICO 480 CE | 0.80 | 1.00 | 2.05 | 0.40 | 710000 | 355.00 | 1560 lakhs |
| MARICO 485 CE | 0.20 | 0.75 | 1.25 | 0.20 | 34000 | 17.00 | 440 lakhs |
| MARICO 490 CE | 0.30 | 1.15 | 1.45 | 0.15 | 502000 | 251.00 | 1940 lakhs |
| MARICO 495 CE | 0.30 | 1.00 | 1.05 | 0.05 | 110000 | 55.00 | 1500 lakhs |
| MARICO 500 CE | 0.10 | 0.65 | 0.90 | 0.05 | 1828000 | 914.00 | 7620 lakhs |
| MARICO 505 CE | 0.05 | 0.35 | 0.90 | 0.05 | 132000 | 66.00 | 1780 lakhs |
| MARICO 510 CE | 0.05 | 0.40 | 0.45 | 0.05 | 350000 | 175.00 | 4340 lakhs |
| MARICO 515 CE | 0.05 | 0.10 | 0.10 | 0.05 | 34000 | 17.00 | 3660 lakhs |
| MARICO 520 CE | 0.05 | 0.05 | 0.15 | 0.05 | 178000 | 89.00 | 8880 lakhs |
| MARICO 525 CE | 0.05 | 0.05 | 0.05 | 0.05 | 2000 | 1.00 | 620 lakhs |
| MARICO 530 CE | 0.10 | 0.05 | 0.10 | 0.05 | 62000 | 31.00 | 1880 lakhs |
| MARICO 535 CE | 0.10 | 0.10 | 0.10 | 0.10 | 10000 | 5.00 | 240 lakhs |
| MARICO 540 CE | 0.05 | 0.05 | 0.10 | 0.05 | 58000 | 29.00 | 2000 lakhs |
| MARICO 545 CE | 45.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 550 CE | 0.10 | 0.05 | 0.10 | 0.05 | 90000 | 45.00 | 2540 lakhs |
| MARICO 555 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 560 CE | 0.05 | 0.05 | 0.05 | 0.05 | 28000 | 14.00 | 740 lakhs |
| MARICO 565 CE | 34.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 570 CE | 0.10 | 0.10 | 0.10 | 0.10 | 2000 | 1.00 | 60 lakhs |
| MARICO 575 CE | 29.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 580 CE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| MARICO 585 CE | 25.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 590 CE | 23.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 595 CE | 21.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 600 CE | 0.05 | 0.05 | 0.05 | 0.05 | 10000 | 5.00 | 780 lakhs |
| MARICO 605 CE | 18.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 610 CE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 615 CE | 15.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 620 CE | 14.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 625 CE | 13.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 630 CE | 12.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 635 CE | 10.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 640 CE | 10.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 645 CE | 9.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 650 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 655 CE | 7.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 660 CE | 6.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 665 CE | 6.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 670 CE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 675 CE | 5.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 680 CE | 4.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 685 CE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 470.00 has an intrinsic value of 0 rupees
MARICO Call (CE) of strike 475.00 has an intrinsic value of 0 rupees
MARICO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 470 PE | 4.15 | 7.50 | 10.35 | 1.30 | 352000 | 176.00 | 2340 lakhs |
| MARICO 475 PE | 6.50 | 3.05 | 6.50 | 0.50 | 32000 | 16.00 | 400 lakhs |
| MARICO 480 PE | 12.75 | 19.85 | 19.90 | 6.70 | 168000 | 84.00 | 1600 lakhs |
| MARICO 485 PE | 18.00 | 18.00 | 18.00 | 18.00 | 4000 | 2.00 | 580 lakhs |
| MARICO 490 PE | 25.50 | 19.50 | 25.50 | 16.90 | 32000 | 16.00 | 1580 lakhs |
| MARICO 495 PE | 25.00 | 24.95 | 25.00 | 24.95 | 4000 | 2.00 | 1260 lakhs |
| MARICO 500 PE | 32.30 | 30.00 | 33.00 | 26.35 | 64000 | 32.00 | 2900 lakhs |
| MARICO 505 PE | 37.00 | 30.25 | 37.00 | 30.25 | 6000 | 3.00 | 700 lakhs |
| MARICO 510 PE | 41.00 | 38.05 | 41.00 | 38.05 | 6000 | 3.00 | 280 lakhs |
| MARICO 515 PE | 18.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 100 lakhs |
| MARICO 520 PE | 51.25 | 48.05 | 51.25 | 46.50 | 8000 | 4.00 | 520 lakhs |
| MARICO 525 PE | 13.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 530 PE | 30.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| MARICO 535 PE | 16.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 540 PE | 27.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| MARICO 545 PE | 20.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 550 PE | 22.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 555 PE | 24.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 560 PE | 58.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| MARICO 565 PE | 29.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 570 PE | 61.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| MARICO 575 PE | 34.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 580 PE | 83.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| MARICO 585 PE | 40.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 590 PE | 43.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 595 PE | 46.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 600 PE | 50.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 605 PE | 53.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 610 PE | 56.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 615 PE | 60.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 620 PE | 64.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 625 PE | 67.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 630 PE | 71.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 635 PE | 75.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 640 PE | 79.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 645 PE | 83.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 650 PE | 87.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 655 PE | 91.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 660 PE | 96.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 665 PE | 100.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 670 PE | 104.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 675 PE | 109.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 680 PE | 113.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 685 PE | 118.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Put (PE) of strike 470.00 has an intrinsic value of 2.5 rupees
MARICO Put (PE) of strike 475.00 has an intrinsic value of 7.5 rupees
MARICO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 465 PE | 1.65 | 5.00 | 5.00 | 1.00 | 12000 | 6.00 | 200 lakhs |
| MARICO 460 PE | 0.85 | 2.00 | 3.95 | 0.35 | 252000 | 126.00 | 840 lakhs |
| MARICO 455 PE | 0.35 | 0.75 | 0.75 | 0.20 | 22000 | 11.00 | 120 lakhs |
| MARICO 450 PE | 0.15 | 1.30 | 1.30 | 0.05 | 142000 | 71.00 | 1260 lakhs |
| MARICO 445 PE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 440 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 435 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 430 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 425 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 420 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 415 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 410 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 405 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 400 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 40 lakhs |
| MARICO 395 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 390 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 385 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 380 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 375 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 370 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 365 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Put (PE) of strike 465.00 has an intrinsic value of 0 rupees
MARICO Put (PE) of strike 460.00 has an intrinsic value of 0 rupees
