Marico (MARICO) option chain analysis (24 Jun)
Marico (MARICO) option chain analysis 24 Jun 2021 expiry
Marico (MARICO) deals in Personal Products
Stock of Marico closed at 505.95, opened at 506.10 and traded inside a range of 499.20 and 511.70 with a volume of 15.45 lakhs.
| Date | Close | Open | High | Low | Volume |
| 16 Wed Jun | 505.95 | 506.10 | 511.70 | 499.20 | 15.45 lakhs |
| 15 Tue Jun | 506.15 | 495.00 | 511.55 | 494.80 | 43.34 lakhs |
| 14 Mon Jun | 494.80 | 494.75 | 495.95 | 486.60 | 8.65 lakhs |
| 11 Fri Jun | 492.25 | 495.55 | 495.65 | 488.30 | 7.32 lakhs |
| 10 Thu Jun | 495.55 | 490.95 | 497.30 | 487.30 | 17.06 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 510.00 has highest open interest of 2248000 with 1124.00 total contracts traded, and a volume of 1364000000 and is trading at a premium of 8.20 Click here to view MARICO 510.00 Call price analysis
Put of strike 500.00 has highest open interest of 642000 with 321.00 total contracts traded, and a volume of 800000000 and is trading at a premium of 5.95 Click here to view MARICO 500.00 Put price analysis
Most active MARICO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MARICO 510 CE | 8.20 | 2248000 | 1124.00 | 13640 lakhs |
| MARICO 520 CE | 4.80 | 1696000 | 848.00 | 7600 lakhs |
| MARICO 500 CE | 13.25 | 1178000 | 589.00 | 8720 lakhs |
| MARICO 530 CE | 2.75 | 826000 | 413.00 | 6440 lakhs |
| MARICO 500 PE | 5.95 | 642000 | 321.00 | 8000 lakhs |
| MARICO 515 CE | 6.30 | 620000 | 310.00 | 1960 lakhs |
| MARICO 505 CE | 10.65 | 594000 | 297.00 | 2040 lakhs |
| MARICO 550 CE | 0.80 | 514000 | 257.00 | 9000 lakhs |
| MARICO 540 CE | 1.50 | 366000 | 183.00 | 2560 lakhs |
| MARICO 480 PE | 1.55 | 304000 | 152.00 | 5520 lakhs |
| MARICO 490 PE | 3.20 | 260000 | 130.00 | 3240 lakhs |
| MARICO 525 CE | 3.35 | 92000 | 46.00 | 1520 lakhs |
| MARICO 460 PE | 0.60 | 54000 | 27.00 | 2080 lakhs |
| MARICO 470 PE | 0.75 | 50000 | 25.00 | 5040 lakhs |
| MARICO 495 PE | 4.40 | 38000 | 19.00 | 1080 lakhs |
| MARICO 490 CE | 21.50 | 26000 | 13.00 | 2000 lakhs |
| MARICO 450 PE | 0.45 | 26000 | 13.00 | 2880 lakhs |
| MARICO 480 CE | 28.50 | 24000 | 12.00 | 1600 lakhs |
| MARICO 510 PE | 10.45 | 22000 | 11.00 | 560 lakhs |
| MARICO 400 PE | 0.25 | 18000 | 9.00 | 640 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 505 CE | 10.65 | 10.10 | 12.00 | 7.90 | 594000 | 297.00 | 2040 lakhs |
| MARICO 500 CE | 13.25 | 13.55 | 14.85 | 9.95 | 1178000 | 589.00 | 8720 lakhs |
| MARICO 495 CE | 16.35 | 16.05 | 16.75 | 15.95 | 6000 | 3.00 | 1160 lakhs |
| MARICO 490 CE | 21.50 | 18.55 | 21.50 | 17.45 | 26000 | 13.00 | 2000 lakhs |
| MARICO 485 CE | 25.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 360 lakhs |
| MARICO 480 CE | 28.50 | 26.10 | 30.50 | 25.50 | 24000 | 12.00 | 1600 lakhs |
| MARICO 475 CE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 470 CE | 36.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1560 lakhs |
| MARICO 465 CE | 4.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 460 CE | 53.00 | 53.00 | 53.00 | 53.00 | 2000 | 1.00 | 280 lakhs |
| MARICO 455 CE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 450 CE | 6.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 445 CE | 7.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 440 CE | 8.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 435 CE | 9.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 430 CE | 11.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 425 CE | 12.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 420 CE | 14.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 415 CE | 16.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 410 CE | 18.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 405 CE | 20.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 400 CE | 22.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 395 CE | 24.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 390 CE | 27.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 385 CE | 30.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 380 CE | 33.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 375 CE | 36.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 370 CE | 40.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 365 CE | 43.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 360 CE | 47.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 355 CE | 51.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 350 CE | 55.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 345 CE | 59.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 340 CE | 63.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 335 CE | 68.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 330 CE | 72.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 325 CE | 77.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 320 CE | 81.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 315 CE | 86.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 310 CE | 91.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 305 CE | 96.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 300 CE | 101.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 295 CE | 105.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 290 CE | 110.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 285 CE | 115.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 280 CE | 120.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 275 CE | 125.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 270 CE | 130.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 265 CE | 135.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 260 CE | 140.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 255 CE | 145.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 250 CE | 150.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 245 CE | 155.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 505.00 has an intrinsic value of 0.94999999999999 rupees
MARICO Call (CE) of strike 500.00 has an intrinsic value of 5.95 rupees
MARICO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 510 CE | 8.20 | 10.00 | 10.00 | 6.40 | 2248000 | 1124.00 | 13640 lakhs |
| MARICO 515 CE | 6.30 | 6.10 | 7.00 | 4.90 | 620000 | 310.00 | 1960 lakhs |
| MARICO 520 CE | 4.80 | 5.70 | 5.70 | 3.80 | 1696000 | 848.00 | 7600 lakhs |
| MARICO 525 CE | 3.35 | 3.80 | 4.20 | 2.95 | 92000 | 46.00 | 1520 lakhs |
| MARICO 530 CE | 2.75 | 3.40 | 4.75 | 2.30 | 826000 | 413.00 | 6440 lakhs |
| MARICO 535 CE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 40 lakhs |
| MARICO 540 CE | 1.50 | 1.85 | 2.05 | 1.40 | 366000 | 183.00 | 2560 lakhs |
| MARICO 545 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 80 lakhs |
| MARICO 550 CE | 0.80 | 1.00 | 1.20 | 0.75 | 514000 | 257.00 | 9000 lakhs |
| MARICO 555 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 560 CE | 0.55 | 0.70 | 0.70 | 0.55 | 18000 | 9.00 | 1400 lakhs |
| MARICO 565 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 570 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 575 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 580 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 585 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Call (CE) of strike 510.00 has an intrinsic value of 0 rupees
MARICO Call (CE) of strike 515.00 has an intrinsic value of 0 rupees
MARICO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 510 PE | 10.45 | 13.00 | 13.35 | 10.00 | 22000 | 11.00 | 560 lakhs |
| MARICO 515 PE | 113.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 520 PE | 117.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 525 PE | 122.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 530 PE | 127.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 535 PE | 132.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 540 PE | 137.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 545 PE | 142.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 550 PE | 147.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 555 PE | 152.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 560 PE | 156.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 565 PE | 152.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 570 PE | 156.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 575 PE | 155.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 580 PE | 155.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 585 PE | 157.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MARICO Put (PE) of strike 510.00 has an intrinsic value of 4.05 rupees
MARICO Put (PE) of strike 515.00 has an intrinsic value of 9.05 rupees
MARICO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MARICO 505 PE | 103.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 500 PE | 5.95 | 7.75 | 8.70 | 5.30 | 642000 | 321.00 | 8000 lakhs |
| MARICO 495 PE | 4.40 | 5.95 | 5.95 | 4.30 | 38000 | 19.00 | 1080 lakhs |
| MARICO 490 PE | 3.20 | 3.80 | 4.50 | 2.90 | 260000 | 130.00 | 3240 lakhs |
| MARICO 485 PE | 3.00 | 2.85 | 3.05 | 2.85 | 10000 | 5.00 | 960 lakhs |
| MARICO 480 PE | 1.55 | 1.90 | 2.30 | 1.30 | 304000 | 152.00 | 5520 lakhs |
| MARICO 475 PE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 720 lakhs |
| MARICO 470 PE | 0.75 | 1.00 | 1.05 | 0.70 | 50000 | 25.00 | 5040 lakhs |
| MARICO 465 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 40 lakhs |
| MARICO 460 PE | 0.60 | 0.80 | 0.80 | 0.45 | 54000 | 27.00 | 2080 lakhs |
| MARICO 455 PE | 58.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 450 PE | 0.45 | 0.45 | 0.55 | 0.40 | 26000 | 13.00 | 2880 lakhs |
| MARICO 445 PE | 50.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 440 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 760 lakhs |
| MARICO 435 PE | 42.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 430 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1640 lakhs |
| MARICO 425 PE | 35.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 420 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 40 lakhs |
| MARICO 415 PE | 29.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 410 PE | 26.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 405 PE | 23.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 400 PE | 0.25 | 0.45 | 0.45 | 0.25 | 18000 | 9.00 | 640 lakhs |
| MARICO 395 PE | 18.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 390 PE | 16.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 385 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 380 PE | 12.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 375 PE | 10.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 370 PE | 8.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 365 PE | 7.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 360 PE | 6.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 355 PE | 0.30 | 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 | 120 lakhs |
| MARICO 345 PE | 3.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 340 PE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 335 PE | 2.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 330 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 325 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 320 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 315 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 310 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 305 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 300 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 295 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MARICO 290 PE | 0.15 | 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 | 0.10 | 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 505.00 has an intrinsic value of 0 rupees
MARICO Put (PE) of strike 500.00 has an intrinsic value of 0 rupees
