MARICO
Marico Limited
Historical option data for MARICO
20 Dec 2024 04:10 PM IST
| MARICO 26DEC2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.26
Theta: -2.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 627.95 | 52.5 | 4.85 | 89.63 | 2 | 0 | 10 | |||
| 19 Dec | 640.95 | 47.65 | -1.40 | - | 1 | 0 | 11 | |||
| 18 Dec | 640.85 | 49.05 | 8.55 | - | 2 | -1 | 11 | |||
| 17 Dec | 633.45 | 40.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 645.10 | 40.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 639.80 | 40.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 635.90 | 40.5 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 11 Dec | 632.90 | 40.5 | 10.90 | - | 9 | 4 | 12 | |||
| 10 Dec | 613.90 | 29.6 | 4.60 | 23.15 | 7 | 2 | 6 | |||
| 9 Dec | 607.75 | 25 | -17.75 | 17.82 | 19 | 3 | 4 | |||
| 6 Dec | 633.65 | 42.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 633.25 | 42.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 631.60 | 42.75 | 19.25 | - | 1 | 0 | 1 | |||
| 3 Dec | 641.70 | 23.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 646.55 | 23.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 644.95 | 23.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 644.85 | 23.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 649.90 | 23.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Nov | 628.35 | 23.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 607.80 | 23.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 599.15 | 23.5 | -41.55 | 22.04 | 1 | 0 | 0 | |||
| 21 Nov | 591.05 | 65.05 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 590.95 | 65.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 590.95 | 65.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 595.15 | 65.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 592.25 | 65.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 597.20 | 65.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 595.55 | 65.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 617.10 | 65.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 629.85 | 65.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 648.70 | 65.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 634.00 | 65.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 634.95 | 65.05 | - | 0 | 0 | 0 | ||||
For Marico Limited - strike price 590 expiring on 26DEC2024
Delta for 590 CE is 0.74
Historical price for 590 CE is as follows
On 20 Dec MARICO was trading at 627.95. The strike last trading price was 52.5, which was 4.85 higher than the previous day. The implied volatity was 89.63, the open interest changed by 0 which decreased total open position to 10
On 19 Dec MARICO was trading at 640.95. The strike last trading price was 47.65, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Dec MARICO was trading at 640.85. The strike last trading price was 49.05, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 11
On 17 Dec MARICO was trading at 633.45. The strike last trading price was 40.5, 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 40.5, 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 40.5, 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 40.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 11 Dec MARICO was trading at 632.90. The strike last trading price was 40.5, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 12
On 10 Dec MARICO was trading at 613.90. The strike last trading price was 29.6, which was 4.60 higher than the previous day. The implied volatity was 23.15, the open interest changed by 2 which increased total open position to 6
On 9 Dec MARICO was trading at 607.75. The strike last trading price was 25, which was -17.75 lower than the previous day. The implied volatity was 17.82, the open interest changed by 3 which increased total open position to 4
On 6 Dec MARICO was trading at 633.65. The strike last trading price was 42.75, 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 42.75, 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 42.75, which was 19.25 higher than the previous day. The implied volatity was -, 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 23.5, 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 23.5, 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 23.5, 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 23.5, 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 23.5, 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 23.5, 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 23.5, 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 23.5, which was -41.55 lower than the previous day. The implied volatity was 22.04, 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 65.05, 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 20 Nov MARICO was trading at 590.95. The strike last trading price was 65.05, 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 19 Nov MARICO was trading at 590.95. The strike last trading price was 65.05, 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 18 Nov MARICO was trading at 595.15. The strike last trading price was 65.05, 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 14 Nov MARICO was trading at 592.25. The strike last trading price was 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 4 Nov MARICO was trading at 634.95. The strike last trading price was 65.05, 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 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.08
Theta: -0.21
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 627.95 | 0.55 | -0.05 | 31.80 | 32 | -12 | 181 |
| 19 Dec | 640.95 | 0.6 | 0.00 | 37.35 | 73 | -31 | 203 |
| 18 Dec | 640.85 | 0.6 | -0.15 | 34.37 | 66 | -7 | 235 |
| 17 Dec | 633.45 | 0.75 | 0.10 | 27.97 | 78 | 5 | 242 |
| 16 Dec | 645.10 | 0.65 | 0.00 | 33.07 | 89 | 17 | 230 |
| 13 Dec | 639.80 | 0.65 | -0.30 | 26.87 | 239 | 12 | 216 |
| 12 Dec | 635.90 | 0.95 | -0.30 | 27.30 | 400 | -17 | 204 |
| 11 Dec | 632.90 | 1.25 | -2.00 | 26.65 | 579 | -51 | 237 |
| 10 Dec | 613.90 | 3.25 | -2.05 | 24.43 | 615 | 59 | 290 |
| 9 Dec | 607.75 | 5.3 | 4.05 | 26.97 | 1,492 | 144 | 230 |
| 6 Dec | 633.65 | 1.25 | -0.25 | 22.76 | 107 | -48 | 87 |
| 5 Dec | 633.25 | 1.5 | -0.85 | 23.54 | 120 | -17 | 136 |
| 4 Dec | 631.60 | 2.35 | 0.65 | 25.56 | 174 | 41 | 154 |
| 3 Dec | 641.70 | 1.7 | -0.10 | 26.21 | 59 | 13 | 112 |
| 2 Dec | 646.55 | 1.8 | -0.30 | 27.87 | 90 | 32 | 102 |
| 29 Nov | 644.95 | 2.1 | 0.10 | 26.60 | 105 | 28 | 69 |
| 28 Nov | 644.85 | 2 | 0.15 | 26.42 | 43 | -1 | 40 |
| 27 Nov | 649.90 | 1.85 | -1.30 | 27.68 | 74 | 4 | 41 |
| 26 Nov | 628.35 | 3.15 | -3.90 | 23.63 | 34 | 0 | 37 |
| 25 Nov | 607.80 | 7.05 | -3.65 | 23.28 | 67 | 37 | 37 |
| 22 Nov | 599.15 | 10.7 | 2.20 | 23.02 | 8 | 5 | 5 |
| 21 Nov | 591.05 | 8.5 | 0.00 | 1.11 | 0 | 0 | 0 |
| 20 Nov | 590.95 | 8.5 | 0.00 | 1.11 | 0 | 0 | 0 |
| 19 Nov | 590.95 | 8.5 | 0.00 | 1.11 | 0 | 0 | 0 |
| 18 Nov | 595.15 | 8.5 | 0.00 | 1.69 | 0 | 0 | 0 |
| 14 Nov | 592.25 | 8.5 | 0.00 | 1.39 | 0 | 0 | 0 |
| 13 Nov | 597.20 | 8.5 | 0.00 | 2.12 | 0 | 0 | 0 |
| 12 Nov | 595.55 | 8.5 | 0.00 | 1.69 | 0 | 0 | 0 |
| 11 Nov | 617.10 | 8.5 | 0.00 | 4.44 | 0 | 0 | 0 |
| 8 Nov | 629.85 | 8.5 | 0.00 | 5.70 | 0 | 0 | 0 |
| 6 Nov | 648.70 | 8.5 | 0.00 | 7.42 | 0 | 0 | 0 |
| 5 Nov | 634.00 | 8.5 | 0.00 | 6.20 | 0 | 0 | 0 |
| 4 Nov | 634.95 | 8.5 | 6.35 | 0 | 0 | 0 | |
For Marico Limited - strike price 590 expiring on 26DEC2024
Delta for 590 PE is -0.05
Historical price for 590 PE is as follows
On 20 Dec MARICO was trading at 627.95. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 31.80, the open interest changed by -12 which decreased total open position to 181
On 19 Dec MARICO was trading at 640.95. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 37.35, the open interest changed by -31 which decreased total open position to 203
On 18 Dec MARICO was trading at 640.85. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 34.37, the open interest changed by -7 which decreased total open position to 235
On 17 Dec MARICO was trading at 633.45. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was 27.97, the open interest changed by 5 which increased total open position to 242
On 16 Dec MARICO was trading at 645.10. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 33.07, the open interest changed by 17 which increased total open position to 230
On 13 Dec MARICO was trading at 639.80. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was 26.87, the open interest changed by 12 which increased total open position to 216
On 12 Dec MARICO was trading at 635.90. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 27.30, the open interest changed by -17 which decreased total open position to 204
On 11 Dec MARICO was trading at 632.90. The strike last trading price was 1.25, which was -2.00 lower than the previous day. The implied volatity was 26.65, the open interest changed by -51 which decreased total open position to 237
On 10 Dec MARICO was trading at 613.90. The strike last trading price was 3.25, which was -2.05 lower than the previous day. The implied volatity was 24.43, the open interest changed by 59 which increased total open position to 290
On 9 Dec MARICO was trading at 607.75. The strike last trading price was 5.3, which was 4.05 higher than the previous day. The implied volatity was 26.97, the open interest changed by 144 which increased total open position to 230
On 6 Dec MARICO was trading at 633.65. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 22.76, the open interest changed by -48 which decreased total open position to 87
On 5 Dec MARICO was trading at 633.25. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was 23.54, the open interest changed by -17 which decreased total open position to 136
On 4 Dec MARICO was trading at 631.60. The strike last trading price was 2.35, which was 0.65 higher than the previous day. The implied volatity was 25.56, the open interest changed by 41 which increased total open position to 154
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was 26.21, the open interest changed by 13 which increased total open position to 112
On 2 Dec MARICO was trading at 646.55. The strike last trading price was 1.8, which was -0.30 lower than the previous day. The implied volatity was 27.87, the open interest changed by 32 which increased total open position to 102
On 29 Nov MARICO was trading at 644.95. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was 26.60, the open interest changed by 28 which increased total open position to 69
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 26.42, the open interest changed by -1 which decreased total open position to 40
On 27 Nov MARICO was trading at 649.90. The strike last trading price was 1.85, which was -1.30 lower than the previous day. The implied volatity was 27.68, the open interest changed by 4 which increased total open position to 41
On 26 Nov MARICO was trading at 628.35. The strike last trading price was 3.15, which was -3.90 lower than the previous day. The implied volatity was 23.63, the open interest changed by 0 which decreased total open position to 37
On 25 Nov MARICO was trading at 607.80. The strike last trading price was 7.05, which was -3.65 lower than the previous day. The implied volatity was 23.28, the open interest changed by 37 which increased total open position to 37
On 22 Nov MARICO was trading at 599.15. The strike last trading price was 10.7, which was 2.20 higher than the previous day. The implied volatity was 23.02, the open interest changed by 5 which increased total open position to 5
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was 1.11, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 1.11, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 1.11, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 1.69, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 1.39, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 2.12, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 1.69, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 4.44, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 5.70, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 7.42, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 6.20, the open interest changed by 0 which decreased total open position to 0
On 4 Nov MARICO was trading at 634.95. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was 6.35, the open interest changed by 0 which decreased total open position to 0
