MARICO
Marico Limited
Historical option data for MARICO
20 Dec 2024 04:10 PM IST
| MARICO 26DEC2024 570 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 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 640.95 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 640.85 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 633.45 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 645.10 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 639.80 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 635.90 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 632.90 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 613.90 | 43.8 | 7.05 | - | 1 | 0 | 2 | |||
| 9 Dec | 607.75 | 36.75 | -0.60 | - | 2 | 0 | 0 | |||
| 6 Dec | 633.65 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 633.25 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 631.60 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 641.70 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 646.55 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 644.95 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 644.85 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 649.90 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 628.35 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 607.80 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 599.15 | 37.35 | -43.75 | 21.59 | 2 | 1 | 1 | |||
| 21 Nov | 591.05 | 81.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 590.95 | 81.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 590.95 | 81.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 595.15 | 81.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 592.25 | 81.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 597.20 | 81.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 595.55 | 81.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 617.10 | 81.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 648.70 | 81.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 634.00 | 81.1 | - | 0 | 0 | 0 | ||||
For Marico Limited - strike price 570 expiring on 26DEC2024
Delta for 570 CE is 0.00
Historical price for 570 CE is as follows
On 20 Dec MARICO was trading at 627.95. The strike last trading price was 43.8, 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 19 Dec MARICO was trading at 640.95. The strike last trading price was 43.8, 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 43.8, 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 43.8, 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 43.8, 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 43.8, 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 43.8, 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 43.8, 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 10 Dec MARICO was trading at 613.90. The strike last trading price was 43.8, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Dec MARICO was trading at 607.75. The strike last trading price was 36.75, which was -0.60 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 37.35, 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 5 Dec MARICO was trading at 633.25. The strike last trading price was 37.35, 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 37.35, 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 3 Dec MARICO was trading at 641.70. The strike last trading price was 37.35, 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 37.35, 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 29 Nov MARICO was trading at 644.95. The strike last trading price was 37.35, 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 37.35, 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 27 Nov MARICO was trading at 649.90. The strike last trading price was 37.35, 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 26 Nov MARICO was trading at 628.35. The strike last trading price was 37.35, 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 25 Nov MARICO was trading at 607.80. The strike last trading price was 37.35, 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 22 Nov MARICO was trading at 599.15. The strike last trading price was 37.35, which was -43.75 lower than the previous day. The implied volatity was 21.59, the open interest changed by 1 which increased total open position to 1
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 81.1, 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 81.1, 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 81.1, 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 81.1, 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 81.1, 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 81.1, 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 81.1, 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 11 Nov MARICO was trading at 617.10. The strike last trading price was 81.1, 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 6 Nov MARICO was trading at 648.70. The strike last trading price was 81.1, 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 5 Nov MARICO was trading at 634.00. The strike last trading price was 81.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MARICO 26DEC2024 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.05
Theta: -0.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 627.95 | 0.35 | -0.05 | 41.27 | 89 | -56 | 107 |
| 19 Dec | 640.95 | 0.4 | 0.00 | 45.74 | 12 | 0 | 161 |
| 18 Dec | 640.85 | 0.4 | 0.05 | 42.28 | 29 | 1 | 160 |
| 17 Dec | 633.45 | 0.35 | -0.05 | 33.89 | 62 | 0 | 163 |
| 16 Dec | 645.10 | 0.4 | -0.10 | 39.48 | 47 | -2 | 162 |
| 13 Dec | 639.80 | 0.5 | 0.00 | 33.96 | 148 | -11 | 161 |
| 12 Dec | 635.90 | 0.5 | -0.20 | 32.07 | 108 | 2 | 171 |
| 11 Dec | 632.90 | 0.7 | -0.35 | 31.67 | 195 | -42 | 168 |
| 10 Dec | 613.90 | 1.05 | -1.10 | 26.01 | 304 | -40 | 212 |
| 9 Dec | 607.75 | 2.15 | 1.60 | 28.77 | 1,196 | 153 | 252 |
| 6 Dec | 633.65 | 0.55 | -0.10 | 25.94 | 26 | -6 | 97 |
| 5 Dec | 633.25 | 0.65 | -0.20 | 26.34 | 3 | 0 | 104 |
| 4 Dec | 631.60 | 0.85 | 0.00 | 0.00 | 0 | -2 | 0 |
| 3 Dec | 641.70 | 0.85 | 0.05 | 29.07 | 8 | -2 | 104 |
| 2 Dec | 646.55 | 0.8 | -0.40 | 29.68 | 47 | -1 | 102 |
| 29 Nov | 644.95 | 1.2 | -0.15 | 29.70 | 98 | 50 | 104 |
| 28 Nov | 644.85 | 1.35 | 0.00 | 30.49 | 4 | 3 | 53 |
| 27 Nov | 649.90 | 1.35 | -0.55 | 32.00 | 19 | -9 | 47 |
| 26 Nov | 628.35 | 1.9 | -1.60 | 27.18 | 20 | -4 | 56 |
| 25 Nov | 607.80 | 3.5 | -2.10 | 24.94 | 81 | 38 | 46 |
| 22 Nov | 599.15 | 5.6 | -2.25 | 24.61 | 4 | 0 | 8 |
| 21 Nov | 591.05 | 7.85 | 0.55 | 25.27 | 5 | 1 | 8 |
| 20 Nov | 590.95 | 7.3 | 0.00 | 23.76 | 4 | -4 | 11 |
| 19 Nov | 590.95 | 7.3 | -1.70 | 23.76 | 4 | 0 | 11 |
| 18 Nov | 595.15 | 9 | 2.00 | 28.44 | 5 | 0 | 7 |
| 14 Nov | 592.25 | 7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 597.20 | 7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 595.55 | 7 | 2.90 | 23.09 | 3 | 1 | 7 |
| 11 Nov | 617.10 | 4.1 | 0.00 | 25.09 | 2 | 0 | 5 |
| 6 Nov | 648.70 | 4.1 | 1.10 | 31.51 | 8 | 2 | 3 |
| 5 Nov | 634.00 | 3 | 25.92 | 6 | 1 | 1 | |
For Marico Limited - strike price 570 expiring on 26DEC2024
Delta for 570 PE is -0.03
Historical price for 570 PE is as follows
On 20 Dec MARICO was trading at 627.95. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 41.27, the open interest changed by -56 which decreased total open position to 107
On 19 Dec MARICO was trading at 640.95. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 45.74, the open interest changed by 0 which decreased total open position to 161
On 18 Dec MARICO was trading at 640.85. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 42.28, the open interest changed by 1 which increased total open position to 160
On 17 Dec MARICO was trading at 633.45. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 163
On 16 Dec MARICO was trading at 645.10. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 39.48, the open interest changed by -2 which decreased total open position to 162
On 13 Dec MARICO was trading at 639.80. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 33.96, the open interest changed by -11 which decreased total open position to 161
On 12 Dec MARICO was trading at 635.90. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 32.07, the open interest changed by 2 which increased total open position to 171
On 11 Dec MARICO was trading at 632.90. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 31.67, the open interest changed by -42 which decreased total open position to 168
On 10 Dec MARICO was trading at 613.90. The strike last trading price was 1.05, which was -1.10 lower than the previous day. The implied volatity was 26.01, the open interest changed by -40 which decreased total open position to 212
On 9 Dec MARICO was trading at 607.75. The strike last trading price was 2.15, which was 1.60 higher than the previous day. The implied volatity was 28.77, the open interest changed by 153 which increased total open position to 252
On 6 Dec MARICO was trading at 633.65. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 25.94, the open interest changed by -6 which decreased total open position to 97
On 5 Dec MARICO was trading at 633.25. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 104
On 4 Dec MARICO was trading at 631.60. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 29.07, the open interest changed by -2 which decreased total open position to 104
On 2 Dec MARICO was trading at 646.55. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was 29.68, the open interest changed by -1 which decreased total open position to 102
On 29 Nov MARICO was trading at 644.95. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 29.70, the open interest changed by 50 which increased total open position to 104
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 30.49, the open interest changed by 3 which increased total open position to 53
On 27 Nov MARICO was trading at 649.90. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 32.00, the open interest changed by -9 which decreased total open position to 47
On 26 Nov MARICO was trading at 628.35. The strike last trading price was 1.9, which was -1.60 lower than the previous day. The implied volatity was 27.18, the open interest changed by -4 which decreased total open position to 56
On 25 Nov MARICO was trading at 607.80. The strike last trading price was 3.5, which was -2.10 lower than the previous day. The implied volatity was 24.94, the open interest changed by 38 which increased total open position to 46
On 22 Nov MARICO was trading at 599.15. The strike last trading price was 5.6, which was -2.25 lower than the previous day. The implied volatity was 24.61, the open interest changed by 0 which decreased total open position to 8
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 7.85, which was 0.55 higher than the previous day. The implied volatity was 25.27, the open interest changed by 1 which increased total open position to 8
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was 23.76, the open interest changed by -4 which decreased total open position to 11
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 7.3, which was -1.70 lower than the previous day. The implied volatity was 23.76, the open interest changed by 0 which decreased total open position to 11
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 9, which was 2.00 higher than the previous day. The implied volatity was 28.44, the open interest changed by 0 which decreased total open position to 7
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 7, 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 Nov MARICO was trading at 597.20. The strike last trading price was 7, 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 12 Nov MARICO was trading at 595.55. The strike last trading price was 7, which was 2.90 higher than the previous day. The implied volatity was 23.09, the open interest changed by 1 which increased total open position to 7
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 5
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 4.1, which was 1.10 higher than the previous day. The implied volatity was 31.51, the open interest changed by 2 which increased total open position to 3
On 5 Nov MARICO was trading at 634.00. The strike last trading price was 3, which was lower than the previous day. The implied volatity was 25.92, the open interest changed by 1 which increased total open position to 1
