MARICO
Marico Limited
Historical option data for MARICO
20 Dec 2024 04:10 PM IST
| MARICO 26DEC2024 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 627.95 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 640.85 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 633.45 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 645.10 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 639.80 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 635.90 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 632.90 | 56 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 10 Dec | 613.90 | 56 | 9.25 | - | 7 | 0 | 1 | |||
| 9 Dec | 607.75 | 46.75 | -99.25 | - | 1 | 0 | 0 | |||
| 6 Dec | 633.65 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 631.60 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 641.70 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 646.55 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 644.95 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 644.85 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 649.90 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 628.35 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 607.80 | 146 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 599.15 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 591.05 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 590.95 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 590.95 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 595.15 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 592.25 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 597.20 | 146 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 595.55 | 146 | 146.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 640.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 651.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 629.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 634.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 640.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 634.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 656.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 657.00 | 0 | - | 0 | 0 | 0 | ||||
For Marico Limited - strike price 560 expiring on 26DEC2024
Delta for 560 CE is 0.00
Historical price for 560 CE is as follows
On 20 Dec MARICO was trading at 627.95. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec MARICO was trading at 640.85. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec MARICO was trading at 633.45. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec MARICO was trading at 645.10. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec MARICO was trading at 639.80. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec MARICO was trading at 635.90. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec MARICO was trading at 632.90. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 10 Dec MARICO was trading at 613.90. The strike last trading price was 56, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Dec MARICO was trading at 607.75. The strike last trading price was 46.75, which was -99.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec MARICO was trading at 633.65. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec MARICO was trading at 631.60. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec MARICO was trading at 646.55. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov MARICO was trading at 644.95. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov MARICO was trading at 649.90. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov MARICO was trading at 628.35. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov MARICO was trading at 607.80. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov MARICO was trading at 599.15. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov MARICO was trading at 595.55. The strike last trading price was 146, which was 146.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct MARICO was trading at 640.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MARICO was trading at 651.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MARICO was trading at 629.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MARICO was trading at 634.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct MARICO was trading at 640.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct MARICO was trading at 634.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct MARICO was trading at 656.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct MARICO was trading at 657.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MARICO 26DEC2024 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.04
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 627.95 | 0.25 | -0.05 | 44.89 | 14 | -5 | 45 |
| 18 Dec | 640.85 | 0.3 | 0.00 | 0.00 | 0 | -3 | 0 |
| 17 Dec | 633.45 | 0.3 | -0.10 | 38.32 | 4 | -2 | 51 |
| 16 Dec | 645.10 | 0.4 | 0.00 | 0.00 | 0 | -3 | 0 |
| 13 Dec | 639.80 | 0.4 | 0.00 | 36.79 | 9 | -3 | 53 |
| 12 Dec | 635.90 | 0.4 | -0.15 | 34.50 | 46 | -3 | 57 |
| 11 Dec | 632.90 | 0.55 | -0.20 | 34.28 | 88 | -23 | 60 |
| 10 Dec | 613.90 | 0.75 | -0.55 | 28.34 | 149 | -42 | 83 |
| 9 Dec | 607.75 | 1.3 | 0.70 | 29.57 | 504 | 125 | 127 |
| 6 Dec | 633.65 | 0.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 631.60 | 0.6 | -0.30 | 28.33 | 1 | 0 | 1 |
| 3 Dec | 641.70 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 646.55 | 0.9 | -0.30 | 33.68 | 1 | 0 | 1 |
| 29 Nov | 644.95 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 644.85 | 1.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 649.90 | 1.2 | -1.10 | 33.61 | 1 | 0 | 0 |
| 26 Nov | 628.35 | 2.3 | 0.00 | 11.44 | 0 | 0 | 0 |
| 25 Nov | 607.80 | 2.3 | 0.00 | 8.84 | 0 | 0 | 0 |
| 22 Nov | 599.15 | 2.3 | 0.00 | 7.11 | 0 | 0 | 0 |
| 21 Nov | 591.05 | 2.3 | 0.00 | 6.00 | 0 | 0 | 0 |
| 20 Nov | 590.95 | 2.3 | 0.00 | 5.87 | 0 | 0 | 0 |
| 19 Nov | 590.95 | 2.3 | 0.00 | 5.87 | 0 | 0 | 0 |
| 18 Nov | 595.15 | 2.3 | 0.00 | 6.56 | 0 | 0 | 0 |
| 14 Nov | 592.25 | 2.3 | 0.00 | 5.44 | 0 | 0 | 0 |
| 13 Nov | 597.20 | 2.3 | 0.00 | 6.00 | 0 | 0 | 0 |
| 12 Nov | 595.55 | 2.3 | 0.00 | 5.60 | 0 | 0 | 0 |
| 31 Oct | 640.00 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 651.15 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 629.15 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 634.00 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 640.10 | 2.3 | 2.30 | - | 0 | 0 | 0 |
| 24 Oct | 634.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 656.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 657.00 | 0 | - | 0 | 0 | 0 | |
For Marico Limited - strike price 560 expiring on 26DEC2024
Delta for 560 PE is -0.02
Historical price for 560 PE is as follows
On 20 Dec MARICO was trading at 627.95. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 44.89, the open interest changed by -5 which decreased total open position to 45
On 18 Dec MARICO was trading at 640.85. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Dec MARICO was trading at 633.45. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 38.32, the open interest changed by -2 which decreased total open position to 51
On 16 Dec MARICO was trading at 645.10. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Dec MARICO was trading at 639.80. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 36.79, the open interest changed by -3 which decreased total open position to 53
On 12 Dec MARICO was trading at 635.90. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 34.50, the open interest changed by -3 which decreased total open position to 57
On 11 Dec MARICO was trading at 632.90. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 34.28, the open interest changed by -23 which decreased total open position to 60
On 10 Dec MARICO was trading at 613.90. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 28.34, the open interest changed by -42 which decreased total open position to 83
On 9 Dec MARICO was trading at 607.75. The strike last trading price was 1.3, which was 0.70 higher than the previous day. The implied volatity was 29.57, the open interest changed by 125 which increased total open position to 127
On 6 Dec MARICO was trading at 633.65. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec MARICO was trading at 631.60. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 1
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec MARICO was trading at 646.55. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 33.68, the open interest changed by 0 which decreased total open position to 1
On 29 Nov MARICO was trading at 644.95. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 27 Nov MARICO was trading at 649.90. The strike last trading price was 1.2, which was -1.10 lower than the previous day. The implied volatity was 33.61, the open interest changed by 0 which decreased total open position to 0
On 26 Nov MARICO was trading at 628.35. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 11.44, the open interest changed by 0 which decreased total open position to 0
On 25 Nov MARICO was trading at 607.80. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 8.84, the open interest changed by 0 which decreased total open position to 0
On 22 Nov MARICO was trading at 599.15. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 6.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 6.56, the open interest changed by 0 which decreased total open position to 0
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 6.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov MARICO was trading at 595.55. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 5.60, the open interest changed by 0 which decreased total open position to 0
On 31 Oct MARICO was trading at 640.00. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MARICO was trading at 651.15. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MARICO was trading at 629.15. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MARICO was trading at 634.00. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct MARICO was trading at 640.10. The strike last trading price was 2.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct MARICO was trading at 634.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct MARICO was trading at 656.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct MARICO was trading at 657.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
