MARICO
Marico Limited
Historical option data for MARICO
03 Dec 2024 04:10 PM IST
| MARICO 26DEC2024 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 641.70 | 72.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 646.55 | 72.95 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 644.95 | 72.95 | 45.10 | 41.77 | 3 | 1 | 3 | |||
| 28 Nov | 644.85 | 27.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 649.90 | 27.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 628.35 | 27.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 607.80 | 27.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 599.15 | 27.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 591.05 | 27.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 590.95 | 27.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 590.95 | 27.85 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 18 Nov | 595.15 | 27.85 | -100.20 | 19.01 | 2 | 1 | 1 | |||
| 14 Nov | 592.25 | 128.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 597.20 | 128.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 595.55 | 128.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 617.10 | 128.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 629.85 | 128.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 648.70 | 128.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 634.00 | 128.05 | 128.05 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 661.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 669.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 666.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 679.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 678.80 | 0 | - | 0 | 0 | 0 | ||||
For Marico Limited - strike price 580 expiring on 26DEC2024
Delta for 580 CE is 0.00
Historical price for 580 CE is as follows
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 72.95, 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 72.95, 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 29 Nov MARICO was trading at 644.95. The strike last trading price was 72.95, which was 45.10 higher than the previous day. The implied volatity was 41.77, the open interest changed by 1 which increased total open position to 3
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 21 Nov MARICO was trading at 591.05. The strike last trading price was 27.85, 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 20 Nov MARICO was trading at 590.95. The strike last trading price was 27.85, 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 Nov MARICO was trading at 590.95. The strike last trading price was 27.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 27.85, which was -100.20 lower than the previous day. The implied volatity was 19.01, the open interest changed by 1 which increased total open position to 1
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 128.05, 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 128.05, 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 128.05, 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 128.05, 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 8 Nov MARICO was trading at 629.85. The strike last trading price was 128.05, 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 128.05, 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 128.05, which was 128.05 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct MARICO was trading at 661.95. 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 18 Oct MARICO was trading at 669.30. 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 17 Oct MARICO was trading at 666.10. 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 16 Oct MARICO was trading at 679.55. 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 7 Oct MARICO was trading at 678.80. 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 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.19
Theta: -0.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 641.70 | 1.15 | 0.05 | 27.39 | 53 | 16 | 181 |
| 2 Dec | 646.55 | 1.1 | -0.40 | 28.20 | 152 | 35 | 173 |
| 29 Nov | 644.95 | 1.5 | 0.25 | 27.80 | 174 | 52 | 139 |
| 28 Nov | 644.85 | 1.25 | -0.25 | 26.64 | 62 | 9 | 86 |
| 27 Nov | 649.90 | 1.5 | -0.70 | 29.52 | 134 | -53 | 77 |
| 26 Nov | 628.35 | 2.2 | -2.50 | 24.69 | 180 | 32 | 130 |
| 25 Nov | 607.80 | 4.7 | -3.10 | 23.42 | 164 | 96 | 98 |
| 22 Nov | 599.15 | 7.8 | -1.50 | 23.81 | 22 | 17 | 19 |
| 21 Nov | 591.05 | 9.3 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 590.95 | 9.3 | 0.00 | 21.97 | 1 | 1 | 1 |
| 19 Nov | 590.95 | 9.3 | -1.50 | 21.97 | 1 | 0 | 1 |
| 18 Nov | 595.15 | 10.8 | 6.80 | 26.39 | 1 | 0 | 0 |
| 14 Nov | 592.25 | 4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 597.20 | 4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 595.55 | 4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 617.10 | 4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 629.85 | 4 | 0.00 | 24.67 | 6 | 2 | 2 |
| 6 Nov | 648.70 | 4 | 0.00 | 9.10 | 0 | 0 | 0 |
| 5 Nov | 634.00 | 4 | 0.00 | 7.31 | 0 | 0 | 0 |
| 31 Oct | 640.00 | 4 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 651.15 | 4 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 629.15 | 4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 634.00 | 4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 640.10 | 4 | 4.00 | - | 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 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 661.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 669.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 666.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 679.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 678.80 | 0 | - | 0 | 0 | 0 | |
For Marico Limited - strike price 580 expiring on 26DEC2024
Delta for 580 PE is -0.06
Historical price for 580 PE is as follows
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 27.39, the open interest changed by 16 which increased total open position to 181
On 2 Dec MARICO was trading at 646.55. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 28.20, the open interest changed by 35 which increased total open position to 173
On 29 Nov MARICO was trading at 644.95. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 27.80, the open interest changed by 52 which increased total open position to 139
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 26.64, the open interest changed by 9 which increased total open position to 86
On 27 Nov MARICO was trading at 649.90. The strike last trading price was 1.5, which was -0.70 lower than the previous day. The implied volatity was 29.52, the open interest changed by -53 which decreased total open position to 77
On 26 Nov MARICO was trading at 628.35. The strike last trading price was 2.2, which was -2.50 lower than the previous day. The implied volatity was 24.69, the open interest changed by 32 which increased total open position to 130
On 25 Nov MARICO was trading at 607.80. The strike last trading price was 4.7, which was -3.10 lower than the previous day. The implied volatity was 23.42, the open interest changed by 96 which increased total open position to 98
On 22 Nov MARICO was trading at 599.15. The strike last trading price was 7.8, which was -1.50 lower than the previous day. The implied volatity was 23.81, the open interest changed by 17 which increased total open position to 19
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 9.3, 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 20 Nov MARICO was trading at 590.95. The strike last trading price was 9.3, which was 0.00 lower than the previous day. The implied volatity was 21.97, the open interest changed by 1 which increased total open position to 1
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 9.3, which was -1.50 lower than the previous day. The implied volatity was 21.97, the open interest changed by 0 which decreased total open position to 1
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 10.8, which was 6.80 higher than the previous day. The implied volatity was 26.39, 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 4, 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 4, 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 Nov MARICO was trading at 595.55. The strike last trading price was 4, 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 Nov MARICO was trading at 617.10. The strike last trading price was 4, 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 8 Nov MARICO was trading at 629.85. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 24.67, the open interest changed by 2 which increased total open position to 2
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 9.10, 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 4, which was 0.00 lower than the previous day. The implied volatity was 7.31, 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 4, 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 4, 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 4, 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 4, 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 4, which was 4.00 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct MARICO was trading at 661.95. 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 18 Oct MARICO was trading at 669.30. 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 17 Oct MARICO was trading at 666.10. 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 16 Oct MARICO was trading at 679.55. 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 7 Oct MARICO was trading at 678.80. 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
