Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
349.85
Change Change %
-8.75 -2.44%

Updated:26 Oct, 2020, 15:49 PM IST

BSE
349.90
Change Change %
-9.35 -2.60%

Updated:26 Oct, 2020, 15:49 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE330.00
0.60 0.40 200.00% 349.25
Previous Close 0.20
Open 0.40
High 0.60
Low 0.40
Vol 4,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.20
Offer Price 1.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE355.00
9.05 5.45 151.39% 340.80
Previous Close 3.60
Open 4.25
High 9.55
Low 4.05
Vol 38,000
Open Interest (OI) 26,000
Change in OI 0
Bid Price 6.05
Offer Price 9.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE340.00
1.55 0.90 138.46% 348.30
Previous Close 0.65
Open 1.00
High 2.70
Low 0.95
Vol 2,92,000
Open Interest (OI) 82,000
Change in OI -4,000
Bid Price 1.45
Offer Price 3.90
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
4.80 2.70 128.57% 345.05
Previous Close 2.10
Open 2.15
High 7.20
Low 2.15
Vol 2,96,000
Open Interest (OI) 1,00,000
Change in OI -10,000
Bid Price 4.80
Offer Price 5.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE345.00
4.35 2.35 117.50% 345.50
Previous Close 2.00
Open 4.35
High 4.35
Low 4.35
Vol 2,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.30
Offer Price 7.10
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
11.80 5.75 95.04% 338.05
Previous Close 6.05
Open 8.20
High 14.20
Low 6.45
Vol 1,04,000
Open Interest (OI) 60,000
Change in OI -24,000
Bid Price 11.55
Offer Price 13.50
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE365.00
18.80 8.75 87.06% 331.05
Previous Close 10.05
Open 11.25
High 18.80
Low 11.25
Vol 16,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 10.05
Offer Price 19.65
Bid Quantity 46,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE370.00
22.50 9.85 77.87% 327.35
Previous Close 12.65
Open 13.15
High 22.80
Low 13.15
Vol 24,000
Open Interest (OI) 50,000
Change in OI -2,000
Bid Price 13.65
Offer Price 20.90
Bid Quantity 46,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE325.00
0.35 0.15 75.00% 349.50
Previous Close 0.20
Open 2.90
High 2.90
Low 0.30
Vol 60,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 2.75
Bid Quantity 4,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE450.00
0.50 0.00 0.00% 349.35
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 2.90
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE335.00
6.25 0.00 0.00% 343.60
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 0.30
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE410.00
0.10 0.00 0.00% 349.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE320.00
0.40 0.00 0.00% 349.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.00
Offer Price 1.90
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE315.00
0.20 0.00 0.00% 349.65
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 2.95
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE375.00
17.00 0.00 0.00% 332.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 18.70
Offer Price 33.10
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE340.00
26.50 0.00 0.00% 323.35
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 10.40
Offer Price 18.30
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE380.00
17.30 0.00 0.00% 332.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 25.10
Offer Price 32.15
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE415.00
0.20 0.00 0.00% 349.65
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 2.90
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE280.00
0.05 0.00 0.00% 349.80
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 0.00
Offer Price 2.90
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE395.00
0.50 0.00 0.00% 349.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 12,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE325.00
39.85 0.00 0.00% 310.00
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 21.20
Offer Price 33.55
Bid Quantity 12,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE375.00
0.90 -0.85 -48.57% 348.95
Previous Close 1.75
Open 1.20
High 1.20
Low 0.45
Vol 42,000
Open Interest (OI) 58,000
Change in OI 0
Bid Price 0.55
Offer Price 2.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
PE310.00
0.10 -0.10 -50.00% 349.75
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 2,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE420.00
0.05 -0.05 -50.00% 349.80
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE385.00
0.45 -0.50 -52.63% 349.40
Previous Close 0.95
Open 0.35
High 0.50
Low 0.35
Vol 6,000
Open Interest (OI) 36,000
Change in OI -4,000
Bid Price 0.20
Offer Price 0.45
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE390.00
0.25 -0.30 -54.55% 349.60
Previous Close 0.55
Open 0.40
High 0.40
Low 0.20
Vol 52,000
Open Interest (OI) 1,54,000
Change in OI -4,000
Bid Price 0.20
Offer Price 0.40
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE370.00
1.15 -1.50 -56.60% 348.70
Previous Close 2.65
Open 2.00
High 2.00
Low 0.80
Vol 2,40,000
Open Interest (OI) 2,54,000
Change in OI 28,000
Bid Price 0.75
Offer Price 1.05
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
1.50 -2.25 -60.00% 348.35
Previous Close 3.75
Open 3.75
High 3.75
Low 0.95
Vol 1,46,000
Open Interest (OI) 84,000
Change in OI 10,000
Bid Price 0.65
Offer Price 1.20
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE380.00
0.50 -0.75 -60.00% 349.35
Previous Close 1.25
Open 4.00
High 4.00
Low 0.40
Vol 3,24,000
Open Interest (OI) 4,36,000
Change in OI -40,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 14,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE350.00
4.30 -6.70 -60.91% 345.55
Previous Close 11.00
Open 10.50
High 10.50
Low 3.35
Vol 1,24,000
Open Interest (OI) 1,06,000
Change in OI 0
Bid Price 5.10
Offer Price 6.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE360.00
2.25 -3.60 -61.54% 347.60
Previous Close 5.85
Open 5.90
High 5.90
Low 1.30
Vol 5,90,000
Open Interest (OI) 1,84,000
Change in OI 36,000
Bid Price 2.00
Offer Price 2.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE400.00
0.15 -0.25 -62.50% 349.70
Previous Close 0.40
Open 0.50
High 0.50
Low 0.15
Vol 48,000
Open Interest (OI) 2,78,000
Change in OI -24,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 4,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
29-10-2020
OPTSTK
CE355.00
2.85 -5.15 -64.38% 347.00
Previous Close 8.00
Open 4.50
High 4.50
Low 2.30
Vol 84,000
Open Interest (OI) 40,000
Change in OI 32,000
Bid Price 2.50
Offer Price 4.40
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
6.00 -21.85 -78.46% 343.85
Previous Close 27.85
Open 6.00
High 6.30
Low 6.00
Vol 8,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 3.40
Offer Price 10.20
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-11-2020
OPTSTK
PE350.00
13.95 4.90 54.14% 335.90
Previous Close 9.05
Open 10.05
High 18.00
Low 10.05
Vol 40,000
Open Interest (OI) 40,000
Change in OI 4,000
Bid Price 11.85
Offer Price 13.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-11-2020
OPTSTK
PE330.00
6.10 1.90 45.24% 343.75
Previous Close 4.20
Open 4.00
High 6.10
Low 4.00
Vol 24,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 3.35
Offer Price 7.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-11-2020
OPTSTK
CE370.00
6.00 0.00 0.00% 343.85
Previous Close 6.00
Open 7.00
High 7.00
Low 5.50
Vol 18,000
Open Interest (OI) 6,000
Change in OI 2,000
Bid Price 4.00
Offer Price 8.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-11-2020
OPTSTK
CE350.00
11.00 -3.80 -25.68% 338.85
Previous Close 14.80
Open 11.00
High 11.00
Low 11.00
Vol 2,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 11.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-11-2020
OPTSTK
CE380.00
3.80 -1.95 -33.91% 346.05
Previous Close 5.75
Open 5.75
High 5.75
Low 3.60
Vol 84,000
Open Interest (OI) 68,000
Change in OI 36,000
Bid Price 3.30
Offer Price 4.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-11-2020
OPTSTK
CE360.00
8.45 -6.15 -42.12% 341.40
Previous Close 14.60
Open 8.80
High 9.50
Low 7.50
Vol 12,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 7.50
Offer Price 8.80
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-11-2020
OPTSTK
CE390.00
2.25 -1.75 -43.75% 347.60
Previous Close 4.00
Open 3.00
High 3.00
Low 2.25
Vol 8,000
Open Interest (OI) 10,000
Change in OI 8,000
Bid Price 2.05
Offer Price 2.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-11-2020
OPTSTK
CE400.00
1.15 -11.35 -90.80% 348.70
Previous Close 12.50
Open 1.15
High 1.15
Low 1.15
Vol 2,000
Open Interest (OI) 0
Change in OI 0
Bid Price 1.10
Offer Price 2.00
Bid Quantity 10,000
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