Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
535.50
Change Change %
-11.20 -2.05%

Updated:02 Aug, 2021, 15:59 PM IST

BSE
535.40
Change Change %
-10.95 -2.00%

Updated:02 Aug, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE525.00
20.15 8.60 74.46% 515.35
Previous Close 11.55
Open 19.50
High 20.45
Low 19.50
Vol 8,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 16.15
Offer Price 23.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE550.00
21.45 5.60 35.33% 514.05
Previous Close 15.85
Open 16.00
High 22.45
Low 13.50
Vol 2,88,000
Open Interest (OI) 72,000
Change in OI 50,000
Bid Price 20.00
Offer Price 21.70
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE545.00
18.60 4.75 34.30% 516.90
Previous Close 13.85
Open 12.60
High 18.65
Low 12.60
Vol 26,000
Open Interest (OI) 8,000
Change in OI 6,000
Bid Price 7.95
Offer Price 20.75
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE540.00
14.65 3.00 25.75% 520.85
Previous Close 11.65
Open 11.60
High 16.00
Low 8.55
Vol 9,20,000
Open Interest (OI) 1,36,000
Change in OI -14,000
Bid Price 14.05
Offer Price 15.10
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE625.00
1.35 0.25 22.73% 534.15
Previous Close 1.10
Open 1.40
High 1.40
Low 1.35
Vol 20,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.15
Offer Price 1.85
Bid Quantity 4,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE535.00
12.00 2.00 20.00% 523.50
Previous Close 10.00
Open 7.80
High 13.05
Low 7.80
Vol 74,000
Open Interest (OI) 14,000
Change in OI 8,000
Bid Price 10.85
Offer Price 12.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE525.00
8.00 1.15 16.79% 527.50
Previous Close 6.85
Open 6.85
High 8.65
Low 6.85
Vol 80,000
Open Interest (OI) 36,000
Change in OI 30,000
Bid Price 4.85
Offer Price 8.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE530.00
9.80 1.30 15.29% 525.70
Previous Close 8.50
Open 7.05
High 10.80
Low 5.55
Vol 8,96,000
Open Interest (OI) 2,04,000
Change in OI -46,000
Bid Price 8.30
Offer Price 10.25
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE565.00
5.50 0.70 14.58% 530.00
Previous Close 4.80
Open 7.15
High 8.25
Low 5.45
Vol 46,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 2.05
Offer Price 6.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE520.00
6.30 0.50 8.62% 529.20
Previous Close 5.80
Open 5.45
High 7.00
Low 3.35
Vol 10,38,000
Open Interest (OI) 2,80,000
Change in OI 26,000
Bid Price 5.80
Offer Price 6.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE515.00
5.00 0.25 5.26% 530.50
Previous Close 4.75
Open 2.75
High 5.55
Low 2.60
Vol 2,14,000
Open Interest (OI) 76,000
Change in OI 40,000
Bid Price 4.55
Offer Price 5.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE510.00
4.15 0.20 5.06% 531.35
Previous Close 3.95
Open 3.45
High 4.45
Low 2.05
Vol 4,04,000
Open Interest (OI) 56,000
Change in OI 32,000
Bid Price 2.65
Offer Price 4.80
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE485.00
1.35 0.00 0.00% 534.15
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 0.75
Offer Price 1.85
Bid Quantity 20,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE460.00
77.05 0.00 0.00% 458.45
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 69.60
Offer Price 90.30
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE460.00
0.40 0.00 0.00% 535.10
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 0.35
Offer Price 3.35
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE400.00
1.00 0.00 0.00% 534.50
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 0.10
Offer Price 0.85
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE500.00
38.00 0.00 0.00% 497.50
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 29.60
Offer Price 46.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE495.00
2.00 -0.10 -4.76% 533.50
Previous Close 2.10
Open 1.60
High 2.00
Low 1.60
Vol 4,000
Open Interest (OI) 14,000
Change in OI 2,000
Bid Price 1.60
Offer Price 4.20
Bid Quantity 20,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE500.00
2.75 -0.25 -8.33% 532.75
Previous Close 3.00
Open 2.05
High 3.10
Low 1.40
Vol 7,16,000
Open Interest (OI) 3,80,000
Change in OI 10,000
Bid Price 2.65
Offer Price 2.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE480.00
1.45 -0.25 -14.71% 534.05
Previous Close 1.70
Open 1.20
High 1.45
Low 0.95
Vol 1,84,000
Open Interest (OI) 1,24,000
Change in OI -32,000
Bid Price 1.15
Offer Price 1.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE490.00
1.75 -0.40 -18.60% 533.75
Previous Close 2.15
Open 1.45
High 2.00
Low 1.30
Vol 2,50,000
Open Interest (OI) 1,18,000
Change in OI 50,000
Bid Price 1.55
Offer Price 1.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE615.00
1.10 -0.30 -21.43% 534.40
Previous Close 1.40
Open 1.10
High 1.10
Low 1.10
Vol 16,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.55
Offer Price 2.60
Bid Quantity 2,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE605.00
1.25 -0.55 -30.56% 534.25
Previous Close 1.80
Open 1.35
High 1.35
Low 1.25
Vol 16,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.15
Offer Price 2.40
Bid Quantity 6,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE530.00
17.75 -9.40 -34.62% 517.75
Previous Close 27.15
Open 28.00
High 28.00
Low 16.40
Vol 3,10,000
Open Interest (OI) 1,80,000
Change in OI 30,000
Bid Price 17.00
Offer Price 18.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE520.00
23.50 -12.50 -34.72% 512.00
Previous Close 36.00
Open 30.95
High 34.45
Low 23.05
Vol 32,000
Open Interest (OI) 24,000
Change in OI -2,000
Bid Price 22.95
Offer Price 25.70
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE535.00
15.00 -9.35 -38.40% 520.50
Previous Close 24.35
Open 22.55
High 23.25
Low 13.55
Vol 46,000
Open Interest (OI) 38,000
Change in OI 18,000
Bid Price 14.70
Offer Price 16.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE540.00
12.60 -8.15 -39.28% 522.90
Previous Close 20.75
Open 17.05
High 22.00
Low 11.45
Vol 14,08,000
Open Interest (OI) 4,38,000
Change in OI 54,000
Bid Price 12.40
Offer Price 12.80
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE545.00
10.50 -7.45 -41.50% 525.00
Previous Close 17.95
Open 15.85
High 18.90
Low 8.05
Vol 2,82,000
Open Interest (OI) 64,000
Change in OI 20,000
Bid Price 8.60
Offer Price 11.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE550.00
8.75 -6.80 -43.73% 526.75
Previous Close 15.55
Open 16.50
High 16.65
Low 7.90
Vol 31,42,000
Open Interest (OI) 8,58,000
Change in OI 3,08,000
Bid Price 8.50
Offer Price 8.80
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE555.00
7.35 -5.75 -43.89% 528.15
Previous Close 13.10
Open 12.00
High 14.10
Low 6.70
Vol 4,62,000
Open Interest (OI) 98,000
Change in OI 56,000
Bid Price 3.70
Offer Price 8.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE560.00
6.05 -5.35 -46.93% 529.45
Previous Close 11.40
Open 11.95
High 12.50
Low 5.50
Vol 27,08,000
Open Interest (OI) 8,82,000
Change in OI 2,10,000
Bid Price 6.00
Offer Price 6.20
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE580.00
3.05 -3.05 -50.00% 532.45
Previous Close 6.10
Open 4.35
High 6.40
Low 2.80
Vol 11,22,000
Open Interest (OI) 3,64,000
Change in OI 1,56,000
Bid Price 2.95
Offer Price 3.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE505.00
3.50 -3.80 -52.05% 532.00
Previous Close 7.30
Open 2.05
High 3.50
Low 2.05
Vol 24,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 3.05
Offer Price 5.00
Bid Quantity 20,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE590.00
2.20 -2.45 -52.69% 533.30
Previous Close 4.65
Open 3.95
High 4.65
Low 2.10
Vol 1,66,000
Open Interest (OI) 52,000
Change in OI 44,000
Bid Price 1.10
Offer Price 2.60
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE570.00
3.90 -4.35 -52.73% 531.60
Previous Close 8.25
Open 8.75
High 8.75
Low 3.90
Vol 15,24,000
Open Interest (OI) 3,16,000
Change in OI 1,02,000
Bid Price 3.90
Offer Price 4.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE610.00
1.10 -1.30 -54.17% 534.40
Previous Close 2.40
Open 2.40
High 2.40
Low 1.00
Vol 2,14,000
Open Interest (OI) 1,08,000
Change in OI 1,02,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE600.00
1.55 -1.90 -55.07% 533.95
Previous Close 3.45
Open 4.00
High 4.00
Low 1.50
Vol 18,72,000
Open Interest (OI) 8,26,000
Change in OI 3,36,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE620.00
0.60 -1.35 -69.23% 534.90
Previous Close 1.95
Open 1.95
High 1.95
Low 0.60
Vol 2,32,000
Open Interest (OI) 1,04,000
Change in OI 56,000
Bid Price 0.55
Offer Price 0.75
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE565.00
26.50 -64.90 -71.01% 509.00
Previous Close 91.40
Open 26.50
High 26.50
Low 26.50
Vol 2,000
Open Interest (OI) 0
Change in OI 0
Bid Price 22.15
Offer Price 42.85
Bid Quantity 6,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE560.00
25.00 -62.05 -71.28% 510.50
Previous Close 87.05
Open 19.65
High 25.00
Low 19.65
Vol 8,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 20.70
Offer Price 33.95
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
PE555.00
23.00 -59.75 -72.21% 512.50
Previous Close 82.75
Open 22.55
High 23.30
Low 22.30
Vol 18,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 18.75
Offer Price 26.75
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE640.00
0.25 -0.70 -73.68% 535.25
Previous Close 0.95
Open 0.75
High 1.00
Low 0.25
Vol 1,52,000
Open Interest (OI) 2,02,000
Change in OI -20,000
Bid Price 0.20
Offer Price 0.40
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
26-08-2021
OPTSTK
CE630.00
0.35 -1.05 -75.00% 535.15
Previous Close 1.40
Open 1.35
High 1.35
Low 0.35
Vol 1,08,000
Open Interest (OI) 66,000
Change in OI -10,000
Bid Price 0.20
Offer Price 0.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-09-2021
OPTSTK
CE555.00
16.00 0.00 0.00% 519.50
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
30-09-2021
OPTSTK
PE520.00
9.90 0.00 0.00% 525.60
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 6.50
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-09-2021
OPTSTK
CE540.00
26.05 0.00 0.00% 509.45
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 20.15
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-09-2021
OPTSTK
PE500.00
7.00 -0.20 -2.78% 528.50
Previous Close 7.20
Open 7.00
High 7.00
Low 7.00
Vol 2,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 6.00
Offer Price 8.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MARICO
30-09-2021
OPTSTK
CE600.00
4.95 -3.05 -38.13% 530.55
Previous Close 8.00
Open 4.95
High 4.95
Low 4.95
Vol 2,000
Open Interest (OI) 8,000
Change in OI 2,000
Bid Price 3.00
Offer Price 4.95
Bid Quantity 2,000
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