Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
335.80
Change Change %
-4.50 -1.32%

Updated:24 Sep, 2020, 11:19 AM IST

BSE
335.70
Change Change %
-4.10 -1.21%

Updated:24 Sep, 2020, 11:27 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE340.00
4.30 2.70 168.75% 331.50
Previous Close 1.60
Open 6.35
High 6.35
Low 4.30
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 2.35
Offer Price 6.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE350.00
16.00 8.05 101.26% 319.80
Previous Close 7.95
Open 16.50
High 17.90
Low 13.65
Vol 12,000
Open Interest (OI) 38,000
Change in OI -2,000
Bid Price 14.05
Offer Price 15.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE355.00
19.00 8.75 85.37% 316.80
Previous Close 10.25
Open 19.00
High 19.00
Low 19.00
Vol 2,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 18.10
Offer Price 20.10
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE345.00
10.00 4.00 66.67% 325.80
Previous Close 6.00
Open 10.00
High 10.00
Low 10.00
Vol 4,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 7.85
Offer Price 12.10
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE380.00
45.00 12.40 38.04% 290.80
Previous Close 32.60
Open 45.00
High 45.00
Low 45.00
Vol 4,000
Open Interest (OI) 34,000
Change in OI -2,000
Bid Price 37.70
Offer Price 50.55
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE370.00
35.60 6.10 20.68% 300.20
Previous Close 29.50
Open 33.00
High 35.60
Low 33.00
Vol 4,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 33.20
Offer Price 39.95
Bid Quantity 4,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE345.00
0.65 0.00 0.00% 335.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.15
Offer Price 1.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE320.00
0.60 0.00 0.00% 335.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE365.00
23.00 0.00 0.00% 312.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 24.45
Offer Price 35.00
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE375.00
0.20 0.00 0.00% 335.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE375.00
15.00 0.00 0.00% 320.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 25.70
Offer Price 45.25
Bid Quantity 12,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE385.00
33.45 0.00 0.00% 302.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 44.85
Offer Price 56.90
Bid Quantity 6,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE390.00
0.05 0.00 0.00% 335.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,000
Open Interest (OI) 98,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE230.00
0.05 0.00 0.00% 335.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE400.00
0.05 0.00 0.00% 335.75
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 10,000
Open Interest (OI) 1,04,000
Change in OI -6,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE400.00
31.75 0.00 0.00% 304.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 53.40
Offer Price 74.40
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE280.00
70.00 0.00 0.00% 265.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 47.95
Offer Price 65.00
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE280.00
0.05 0.00 0.00% 335.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE360.00
19.50 0.00 0.00% 316.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 20.25
Offer Price 26.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE305.00
0.05 0.00 0.00% 335.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE300.00
0.10 0.00 0.00% 335.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE325.00
21.00 0.00 0.00% 314.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.15
Offer Price 0.00
Bid Quantity 12,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE355.00
0.45 0.00 0.00% 335.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE365.00
0.10 -0.05 -33.33% 335.70
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 4,000
Open Interest (OI) 46,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE350.00
0.40 -0.20 -33.33% 335.40
Previous Close 0.60
Open 0.50
High 0.55
Low 0.10
Vol 14,000
Open Interest (OI) 76,000
Change in OI 4,000
Bid Price 0.15
Offer Price 0.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE420.00
0.05 -0.05 -50.00% 335.75
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,000
Open Interest (OI) 62,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE380.00
0.05 -0.10 -66.67% 335.75
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 38,000
Open Interest (OI) 1,80,000
Change in OI -28,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE370.00
0.10 -0.20 -66.67% 335.70
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 12,000
Open Interest (OI) 68,000
Change in OI -6,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE360.00
0.10 -0.35 -77.78% 335.70
Previous Close 0.45
Open 0.25
High 0.25
Low 0.05
Vol 8,000
Open Interest (OI) 66,000
Change in OI -2,000
Bid Price 0.05
Offer Price 0.25
Bid Quantity 14,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE410.00
0.05 -0.20 -80.00% 335.75
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE395.00
0.05 -0.20 -80.00% 335.75
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE335.00
1.65 -13.15 -88.85% 334.15
Previous Close 14.80
Open 1.65
High 1.65
Low 1.65
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.85
Offer Price 2.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE385.00
0.05 -0.50 -90.91% 335.75
Previous Close 0.55
Open 0.05
High 0.05
Low 0.05
Vol 6,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE335.00
1.00 -24.30 -96.05% 334.80
Previous Close 25.30
Open 1.00
High 1.00
Low 1.00
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.70
Offer Price 19.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
CE340.00
0.35 -22.30 -98.45% 335.45
Previous Close 22.65
Open 0.35
High 0.35
Low 0.35
Vol 4,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 1.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
24-09-2020
OPTSTK
PE330.00
0.10 -12.60 -99.21% 335.70
Previous Close 12.70
Open 0.10
High 0.10
Low 0.10
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE340.00
13.10 6.85 109.60% 322.70
Previous Close 6.25
Open 12.25
High 13.10
Low 12.25
Vol 6,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 12.05
Offer Price 14.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE330.00
9.35 3.05 48.41% 326.45
Previous Close 6.30
Open 9.35
High 9.35
Low 9.35
Vol 2,000
Open Interest (OI) 0
Change in OI 0
Bid Price 7.30
Offer Price 8.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE320.00
5.40 1.20 28.57% 330.40
Previous Close 4.20
Open 4.95
High 5.50
Low 4.95
Vol 6,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 4.05
Offer Price 5.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE335.00
6.25 0.00 0.00% 329.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 9.60
Offer Price 11.35
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE360.00
19.00 0.00 0.00% 316.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 17.95
Offer Price 27.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE365.00
4.95 0.00 0.00% 330.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1.55
Offer Price 4.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE350.00
11.00 0.00 0.00% 324.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 10.20
Offer Price 24.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE380.00
1.50 0.00 0.00% 334.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.55
Offer Price 1.75
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE350.00
6.45 -2.75 -29.89% 329.35
Previous Close 9.20
Open 7.00
High 7.75
Low 6.45
Vol 14,000
Open Interest (OI) 12,000
Change in OI 2,000
Bid Price 6.55
Offer Price 7.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE345.00
9.00 -5.15 -36.40% 326.80
Previous Close 14.15
Open 10.00
High 10.50
Low 9.00
Vol 6,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 7.70
Offer Price 9.25
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE360.00
3.70 -3.00 -44.78% 332.10
Previous Close 6.70
Open 4.05
High 4.05
Low 3.70
Vol 4,000
Open Interest (OI) 10,000
Change in OI 2,000
Bid Price 3.90
Offer Price 4.25
Bid Quantity 2,000
Offer Quantity 2,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Marico Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Marico Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com