Marico (MARICO) option chain analysis (30 Sep)
Marico (MARICO) option chain analysis 30 Sep 2021 expiry
Marico (MARICO) deals in Personal Products
Stock of Marico closed at 560.10, opened at 565.00 and traded inside a range of 552.75 and 565.00 with a volume of 20.63 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 560.10 | 565.00 | 565.00 | 552.75 | 20.63 lakhs |
| 16 Thu Sep | 562.70 | 566.00 | 571.45 | 561.85 | 23.4 lakhs |
| 15 Wed Sep | 562.15 | 560.40 | 563.65 | 556.10 | 23.76 lakhs |
| 14 Tue Sep | 558.30 | 575.00 | 582.10 | 555.90 | 59.93 lakhs |
| 13 Mon Sep | 575.60 | 581.00 | 587.35 | 570.35 | 53.32 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 1
Call of strike 580.00 has highest open interest of 858 with 858.00 total contracts traded, and a volume of 1940000 and is trading at a premium of 6.60 Click here to view MARICO 580.00 Call price analysis
Put of strike 560.00 has highest open interest of 421 with 421.00 total contracts traded, and a volume of 498000 and is trading at a premium of 12.65 Click here to view MARICO 560.00 Put price analysis
Most active MARICO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MARICO 580 CE | 6.60 | 858 | 858.00 | 19.4 lakhs |
| MARICO 570 CE | 9.25 | 693 | 693.00 | 11.4 lakhs |
| MARICO 600 CE | 3.50 | 517 | 517.00 | 14.2 lakhs |
| MARICO 560 PE | 12.65 | 421 | 421.00 | 4.98 lakhs |
| MARICO 560 CE | 13.25 | 314 | 314.00 | 4.44 lakhs |
| MARICO 590 CE | 4.70 | 304 | 304.00 | 5.22 lakhs |
| MARICO 575 CE | 7.80 | 200 | 200.00 | 4.7 lakhs |
| MARICO 550 PE | 8.35 | 191 | 191.00 | 3.5 lakhs |
| MARICO 620 CE | 1.85 | 187 | 187.00 | 6.76 lakhs |
| MARICO 565 CE | 11.05 | 163 | 163.00 | 2.3 lakhs |
| MARICO 585 CE | 5.55 | 148 | 148.00 | 2.26 lakhs |
| MARICO 530 PE | 3.40 | 132 | 132.00 | 4.5 lakhs |
| MARICO 540 PE | 5.40 | 110 | 110.00 | 3 lakhs |
| MARICO 610 CE | 2.45 | 92 | 92.00 | 2.7 lakhs |
| MARICO 500 PE | 0.65 | 61 | 61.00 | 5.88 lakhs |
| MARICO 520 PE | 2.30 | 59 | 59.00 | 5.48 lakhs |
| MARICO 510 PE | 1.25 | 45 | 45.00 | 3.18 lakhs |
| MARICO 640 CE | 0.85 | 44 | 44.00 | 4.5 lakhs |
| MARICO 550 CE | 18.70 | 40 | 40.00 | 1.56 lakhs |
| MARICO 650 CE | 0.50 | 22 | 22.00 | 3.14 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 560 CE | 13.25 | 16.00 | 16.15 | 10.45 | 314 | 314.00 | 4.44 lakhs |
| MARICO 555 CE | 15.50 | 14.65 | 15.50 | 14.60 | 14 | 14.00 | 0.4 lakhs |
| MARICO 550 CE | 18.70 | 22.20 | 22.20 | 15.90 | 40 | 40.00 | 1.56 lakhs |
| MARICO 545 CE | 24.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.34 lakhs |
| MARICO 540 CE | 24.75 | 27.90 | 27.90 | 22.05 | 6 | 6.00 | 1.24 lakhs |
| MARICO 535 CE | 25.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 530 CE | 37.95 | 37.95 | 37.95 | 37.95 | 1 | 1.00 | 0.84 lakhs |
| MARICO 525 CE | 45.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.32 lakhs |
| MARICO 520 CE | 36.20 | 45.80 | 45.80 | 36.20 | 3 | 3.00 | 0.58 lakhs |
| MARICO 515 CE | 34.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 510 CE | 58.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.26 lakhs |
| MARICO 505 CE | 39.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 500 CE | 65.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.1 lakhs |
| MARICO 495 CE | 45.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 490 CE | 48.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 485 CE | 51.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 480 CE | 55.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 475 CE | 58.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 470 CE | 62.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 465 CE | 65.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 460 CE | 69.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 455 CE | 73.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 450 CE | 77.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 445 CE | 81.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 440 CE | 85.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 435 CE | 90.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 430 CE | 94.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 425 CE | 98.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 420 CE | 103.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 415 CE | 107.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 410 CE | 112.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 405 CE | 117.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 400 CE | 121.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 395 CE | 126.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 390 CE | 131.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 385 CE | 136.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 380 CE | 141.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 375 CE | 145.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 370 CE | 150.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 365 CE | 155.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 360 CE | 160.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 355 CE | 165.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 350 CE | 170.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 345 CE | 175.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 340 CE | 180.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 335 CE | 185.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 330 CE | 190.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 325 CE | 195.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 320 CE | 200.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 315 CE | 204.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 560.00 has an intrinsic value of 0.10000000000002 rupees
MARICO Call (CE) of strike 555.00 has an intrinsic value of 5.1 rupees
MARICO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 565 CE | 11.05 | 13.50 | 13.90 | 8.55 | 163 | 163.00 | 2.3 lakhs |
| MARICO 570 CE | 9.25 | 11.65 | 12.25 | 7.20 | 693 | 693.00 | 11.4 lakhs |
| MARICO 575 CE | 7.80 | 9.70 | 9.90 | 6.20 | 200 | 200.00 | 4.7 lakhs |
| MARICO 580 CE | 6.60 | 8.55 | 9.15 | 5.10 | 858 | 858.00 | 19.4 lakhs |
| MARICO 585 CE | 5.55 | 6.90 | 6.90 | 4.65 | 148 | 148.00 | 2.26 lakhs |
| MARICO 590 CE | 4.70 | 5.40 | 5.80 | 3.65 | 304 | 304.00 | 5.22 lakhs |
| MARICO 595 CE | 3.95 | 4.70 | 4.80 | 3.25 | 15 | 15.00 | 0.68 lakhs |
| MARICO 600 CE | 3.50 | 4.40 | 4.40 | 2.80 | 517 | 517.00 | 14.2 lakhs |
| MARICO 605 CE | 2.95 | 3.50 | 3.50 | 2.95 | 11 | 11.00 | 0.6 lakhs |
| MARICO 610 CE | 2.45 | 2.55 | 3.40 | 1.95 | 92 | 92.00 | 2.7 lakhs |
| MARICO 615 CE | 5.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 620 CE | 1.85 | 2.00 | 2.25 | 1.55 | 187 | 187.00 | 6.76 lakhs |
| MARICO 625 CE | 1.20 | 1.75 | 1.75 | 1.20 | 3 | 3.00 | 0.12 lakhs |
| MARICO 630 CE | 1.10 | 1.55 | 1.55 | 0.95 | 17 | 17.00 | 1.54 lakhs |
| MARICO 635 CE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| MARICO 640 CE | 0.85 | 0.95 | 1.00 | 0.70 | 44 | 44.00 | 4.5 lakhs |
| MARICO 645 CE | 0.75 | 1.95 | 1.95 | 0.75 | 12 | 12.00 | 0.4 lakhs |
| MARICO 650 CE | 0.50 | 0.90 | 0.90 | 0.45 | 22 | 22.00 | 3.14 lakhs |
| MARICO 655 CE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 660 CE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.18 lakhs |
| MARICO 665 CE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 670 CE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 675 CE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 565.00 has an intrinsic value of 0 rupees
MARICO Call (CE) of strike 570.00 has an intrinsic value of 0 rupees
MARICO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 565 PE | 15.80 | 13.55 | 17.00 | 13.55 | 6 | 6.00 | 0.32 lakhs |
| MARICO 570 PE | 20.40 | 17.20 | 21.00 | 16.40 | 21 | 21.00 | 2.5 lakhs |
| MARICO 575 PE | 65.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 580 PE | 27.00 | 24.50 | 30.00 | 24.50 | 7 | 7.00 | 0.64 lakhs |
| MARICO 585 PE | 73.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 590 PE | 77.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 595 PE | 81.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 600 PE | 43.80 | 46.00 | 46.00 | 43.80 | 3 | 3.00 | 0.1 lakhs |
| MARICO 605 PE | 89.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 610 PE | 93.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 615 PE | 98.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 620 PE | 102.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 625 PE | 106.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 630 PE | 111.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 635 PE | 115.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 640 PE | 120.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 645 PE | 124.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 650 PE | 129.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 655 PE | 134.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 660 PE | 138.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 665 PE | 143.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 670 PE | 148.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 675 PE | 153.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Put (PE) of strike 565.00 has an intrinsic value of 4.9 rupees
MARICO Put (PE) of strike 570.00 has an intrinsic value of 9.9 rupees
MARICO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 560 PE | 12.65 | 12.75 | 15.65 | 10.55 | 421 | 421.00 | 4.98 lakhs |
| MARICO 555 PE | 10.20 | 9.00 | 12.05 | 8.65 | 11 | 11.00 | 0.6 lakhs |
| MARICO 550 PE | 8.35 | 7.70 | 10.50 | 6.60 | 191 | 191.00 | 3.5 lakhs |
| MARICO 545 PE | 6.10 | 10.85 | 10.85 | 6.10 | 3 | 3.00 | 0.42 lakhs |
| MARICO 540 PE | 5.40 | 4.30 | 7.00 | 4.30 | 110 | 110.00 | 3 lakhs |
| MARICO 535 PE | 3.95 | 3.80 | 4.50 | 3.80 | 4 | 4.00 | 0.1 lakhs |
| MARICO 530 PE | 3.40 | 3.30 | 4.55 | 2.80 | 132 | 132.00 | 4.5 lakhs |
| MARICO 525 PE | 3.40 | 3.40 | 3.40 | 3.40 | 1 | 1.00 | 0.42 lakhs |
| MARICO 520 PE | 2.30 | 2.00 | 2.85 | 1.90 | 59 | 59.00 | 5.48 lakhs |
| MARICO 515 PE | 27.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 510 PE | 1.25 | 1.45 | 1.85 | 0.95 | 45 | 45.00 | 3.18 lakhs |
| MARICO 505 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| MARICO 500 PE | 0.65 | 0.50 | 0.90 | 0.50 | 61 | 61.00 | 5.88 lakhs |
| MARICO 495 PE | 18.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 490 PE | 0.50 | 0.50 | 0.50 | 0.50 | 6 | 6.00 | 0.54 lakhs |
| MARICO 485 PE | 15.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 480 PE | 0.35 | 0.65 | 0.65 | 0.30 | 5 | 5.00 | 1.2 lakhs |
| MARICO 475 PE | 12.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 470 PE | 10.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 465 PE | 9.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 460 PE | 8.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 455 PE | 7.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 450 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| MARICO 445 PE | 5.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 440 PE | 4.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 435 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| MARICO 430 PE | 3.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 425 PE | 2.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 420 PE | 2.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 415 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 410 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 405 PE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 400 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 395 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| MARICO 390 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 385 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 380 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 375 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 370 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 365 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 360 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 355 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 350 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 345 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 340 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 335 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 330 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 325 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 320 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 315 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Put (PE) of strike 560.00 has an intrinsic value of 0 rupees
MARICO Put (PE) of strike 555.00 has an intrinsic value of 0 rupees
