Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
357.65
Change Change %
6.35 1.81%

Updated:02 Jul, 2020, 15:49 PM IST

BSE
358.00
Change Change %
6.70 1.91%

Updated:02 Jul, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE340.00
24.50 5.45 28.61% 333.15
Previous Close 19.05
Open 21.60
High 25.35
Low 20.45
Vol 22,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 23.75
Offer Price 24.90
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE365.00
10.40 2.20 26.83% 347.25
Previous Close 8.20
Open 8.35
High 10.40
Low 7.90
Vol 38,000
Open Interest (OI) 24,000
Change in OI 20,000
Bid Price 9.65
Offer Price 10.45
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE355.00
14.25 2.70 23.38% 343.40
Previous Close 11.55
Open 11.50
High 15.20
Low 11.50
Vol 1,98,000
Open Interest (OI) 70,000
Change in OI -40,000
Bid Price 14.50
Offer Price 14.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE350.00
17.00 3.15 22.74% 340.65
Previous Close 13.85
Open 13.85
High 18.65
Low 13.85
Vol 2,88,000
Open Interest (OI) 1,02,000
Change in OI -18,000
Bid Price 17.40
Offer Price 17.95
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE360.00
11.90 2.20 22.68% 345.75
Previous Close 9.70
Open 9.30
High 13.05
Low 9.30
Vol 7,12,000
Open Interest (OI) 1,54,000
Change in OI -46,000
Bid Price 12.15
Offer Price 12.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE370.00
7.70 1.35 21.26% 349.95
Previous Close 6.35
Open 7.50
High 8.55
Low 6.10
Vol 7,88,000
Open Interest (OI) 2,12,000
Change in OI 52,000
Bid Price 7.85
Offer Price 8.00
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE380.00
4.80 0.80 20.00% 352.85
Previous Close 4.00
Open 4.00
High 5.50
Low 3.70
Vol 1,62,000
Open Interest (OI) 2,10,000
Change in OI 26,000
Bid Price 4.90
Offer Price 5.05
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE345.00
18.85 1.20 6.80% 338.80
Previous Close 17.65
Open 17.35
High 18.85
Low 17.35
Vol 10,000
Open Interest (OI) 16,000
Change in OI -2,000
Bid Price 20.20
Offer Price 23.40
Bid Quantity 2,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE390.00
2.75 0.15 5.77% 354.90
Previous Close 2.60
Open 2.50
High 2.75
Low 2.50
Vol 10,000
Open Interest (OI) 42,000
Change in OI 6,000
Bid Price 2.80
Offer Price 3.00
Bid Quantity 20,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE400.00
1.85 0.05 2.78% 355.80
Previous Close 1.80
Open 2.00
High 2.10
Low 1.40
Vol 1,12,000
Open Interest (OI) 1,72,000
Change in OI 30,000
Bid Price 1.85
Offer Price 1.95
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE330.00
21.90 0.00 0.00% 335.75
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 31.45
Offer Price 32.90
Bid Quantity 12,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE335.00
22.65 0.00 0.00% 335.00
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 27.60
Offer Price 28.90
Bid Quantity 2,000
Offer Quantity 52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE320.00
27.50 0.00 0.00% 330.15
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 39.95
Offer Price 41.55
Bid Quantity 2,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE315.00
28.45 0.00 0.00% 329.20
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 43.80
Offer Price 46.50
Bid Quantity 28,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE315.00
6.00 0.00 0.00% 351.65
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 0.80
Offer Price 2.40
Bid Quantity 2,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE310.00
3.00 0.00 0.00% 354.65
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 0.80
Offer Price 1.50
Bid Quantity 2,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE325.00
23.35 0.00 0.00% 334.30
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 34.60
Offer Price 37.40
Bid Quantity 48,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE325.00
5.70 0.00 0.00% 351.95
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 1.35
Offer Price 5.30
Bid Quantity 36,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE355.00
11.45 -3.55 -23.67% 346.20
Previous Close 15.00
Open 12.95
High 12.95
Low 10.05
Vol 34,000
Open Interest (OI) 24,000
Change in OI 22,000
Bid Price 10.10
Offer Price 10.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE360.00
13.00 -5.50 -29.73% 344.65
Previous Close 18.50
Open 16.30
High 16.30
Low 13.00
Vol 12,000
Open Interest (OI) 12,000
Change in OI 8,000
Bid Price 12.85
Offer Price 13.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE350.00
8.55 -3.75 -30.49% 349.10
Previous Close 12.30
Open 12.40
High 12.40
Low 7.65
Vol 4,12,000
Open Interest (OI) 1,06,000
Change in OI 40,000
Bid Price 8.40
Offer Price 8.55
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE345.00
6.95 -3.05 -30.50% 350.70
Previous Close 10.00
Open 10.00
High 10.00
Low 6.30
Vol 1,48,000
Open Interest (OI) 68,000
Change in OI 40,000
Bid Price 6.55
Offer Price 6.75
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE340.00
5.30 -2.65 -33.33% 352.35
Previous Close 7.95
Open 7.45
High 7.95
Low 4.75
Vol 3,26,000
Open Interest (OI) 1,20,000
Change in OI 34,000
Bid Price 5.15
Offer Price 5.35
Bid Quantity 2,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE335.00
4.00 -2.20 -35.48% 353.65
Previous Close 6.20
Open 5.90
High 6.30
Low 4.00
Vol 72,000
Open Interest (OI) 22,000
Change in OI 10,000
Bid Price 4.00
Offer Price 4.15
Bid Quantity 12,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE330.00
3.10 -1.75 -36.08% 354.55
Previous Close 4.85
Open 4.70
High 4.70
Low 2.80
Vol 1,20,000
Open Interest (OI) 1,00,000
Change in OI 14,000
Bid Price 3.00
Offer Price 3.15
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE300.00
0.55 -0.35 -38.89% 357.10
Previous Close 0.90
Open 0.90
High 1.00
Low 0.50
Vol 16,000
Open Interest (OI) 74,000
Change in OI 0
Bid Price 0.50
Offer Price 0.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE320.00
1.75 -1.45 -45.31% 355.90
Previous Close 3.20
Open 2.85
High 2.85
Low 1.40
Vol 66,000
Open Interest (OI) 1,08,000
Change in OI 18,000
Bid Price 1.75
Offer Price 1.85
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE380.00
25.00 -71.50 -74.09% 332.65
Previous Close 96.50
Open 25.00
High 25.00
Low 25.00
Vol 2,000
Open Interest (OI) 0
Change in OI 0
Bid Price 25.25
Offer Price 27.45
Bid Quantity 2,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE370.00
21.00 -67.10 -76.16% 336.65
Previous Close 88.10
Open 21.05
High 21.05
Low 21.00
Vol 8,000
Open Interest (OI) 0
Change in OI 0
Bid Price 15.05
Offer Price 19.50
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
PE365.00
15.50 -68.45 -81.54% 342.15
Previous Close 83.95
Open 17.75
High 17.75
Low 15.50
Vol 4,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 15.10
Offer Price 16.75
Bid Quantity 26,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-07-2020
OPTSTK
CE410.00
0.75 -5.70 -88.37% 356.90
Previous Close 6.45
Open 0.75
High 0.75
Low 0.75
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.70
Offer Price 1.95
Bid Quantity 4,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
27-08-2020
OPTSTK
CE370.00
11.50 -4.75 -29.23% 346.15
Previous Close 16.25
Open 14.05
High 14.05
Low 11.50
Vol 14,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 12.00
Offer Price 13.50
Bid Quantity 14,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
27-08-2020
OPTSTK
CE380.00
8.30 -5.35 -39.19% 349.35
Previous Close 13.65
Open 8.30
High 8.30
Low 8.30
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 8.10
Offer Price 11.00
Bid Quantity 28,000
Offer Quantity 4,000

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