MARICO
Marico Limited
Historical option data for MARICO
16 Sep 2024 04:10 PM IST
| MARICO 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 695.20 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 681.95 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 686.10 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 680.45 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 680.00 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 676.00 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 665.25 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 643.90 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 645.60 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 640.05 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 650.95 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 647.15 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 660.75 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 661.90 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 678.20 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 682.95 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 679.30 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 668.90 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 669.15 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 661.05 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 650.25 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 644.65 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 653.00 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 652.25 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 674.10 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 681.00 | 52.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 679.75 | 52.3 | 52.30 | 0 | 0 | 0 | ||||
| 9 Jul | 637.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 641.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 615.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 608.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 607.50 | 0 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 590 expiring on 26SEP2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 52.3, 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 Sept MARICO was trading at 681.95. The strike last trading price was 52.3, 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 Sept MARICO was trading at 686.10. The strike last trading price was 52.3, 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 Sept MARICO was trading at 680.45. The strike last trading price was 52.3, 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 10 Sept MARICO was trading at 680.00. The strike last trading price was 52.3, 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 9 Sept MARICO was trading at 676.00. The strike last trading price was 52.3, 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 Sept MARICO was trading at 665.25. The strike last trading price was 52.3, 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 Sept MARICO was trading at 643.90. The strike last trading price was 52.3, 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 Sept MARICO was trading at 645.60. The strike last trading price was 52.3, 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 Sept MARICO was trading at 640.05. The strike last trading price was 52.3, 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 Sept MARICO was trading at 650.95. The strike last trading price was 52.3, 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 30 Aug MARICO was trading at 647.15. The strike last trading price was 52.3, 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 Aug MARICO was trading at 660.75. The strike last trading price was 52.3, 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 Aug MARICO was trading at 661.90. The strike last trading price was 52.3, 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 23 Aug MARICO was trading at 678.20. The strike last trading price was 52.3, 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 Aug MARICO was trading at 682.95. The strike last trading price was 52.3, 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 Aug MARICO was trading at 679.30. The strike last trading price was 52.3, 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 Aug MARICO was trading at 668.90. The strike last trading price was 52.3, 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 Aug MARICO was trading at 669.15. The strike last trading price was 52.3, 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 16 Aug MARICO was trading at 661.05. The strike last trading price was 52.3, 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 Aug MARICO was trading at 650.25. The strike last trading price was 52.3, 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 Aug MARICO was trading at 660.55. The strike last trading price was 52.3, 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 Aug MARICO was trading at 644.65. The strike last trading price was 52.3, 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 9 Aug MARICO was trading at 653.00. The strike last trading price was 52.3, 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 Aug MARICO was trading at 652.25. The strike last trading price was 52.3, 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 Aug MARICO was trading at 628.50. The strike last trading price was 52.3, 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 Aug MARICO was trading at 672.15. The strike last trading price was 52.3, 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 31 Jul MARICO was trading at 674.10. The strike last trading price was 52.3, 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 30 Jul MARICO was trading at 681.00. The strike last trading price was 52.3, 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 Jul MARICO was trading at 679.75. The strike last trading price was 52.3, which was 52.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul MARICO was trading at 637.80. 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 0 which decreased total open position to 0
On 8 Jul MARICO was trading at 641.30. 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 0 which decreased total open position to 0
On 5 Jul MARICO was trading at 615.35. 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 0 which decreased total open position to 0
On 4 Jul MARICO was trading at 608.05. 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 0 which decreased total open position to 0
On 3 Jul MARICO was trading at 607.50. The strike last trading price was 0, 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 590 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 695.20 | 0.25 | -0.10 | 12,000 | -3,600 | 27,600 |
| 13 Sept | 681.95 | 0.35 | -0.10 | 27,600 | -18,000 | 32,400 |
| 12 Sept | 686.10 | 0.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 680.45 | 0.45 | -0.40 | 3,600 | -1,200 | 49,200 |
| 10 Sept | 680.00 | 0.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 676.00 | 0.85 | -0.20 | 2,400 | 0 | 50,400 |
| 6 Sept | 665.25 | 1.05 | 0.20 | 63,600 | 1,200 | 50,400 |
| 5 Sept | 643.90 | 0.85 | -0.50 | 14,400 | 2,400 | 46,800 |
| 4 Sept | 645.60 | 1.35 | 0.00 | 31,200 | 1,200 | 43,200 |
| 3 Sept | 640.05 | 1.35 | 0.20 | 18,000 | 9,600 | 40,800 |
| 2 Sept | 650.95 | 1.15 | -0.40 | 18,000 | -1,200 | 30,000 |
| 30 Aug | 647.15 | 1.55 | -0.40 | 55,200 | 27,600 | 32,400 |
| 29 Aug | 660.75 | 1.95 | 0.45 | 6,000 | 1,200 | 6,000 |
| 28 Aug | 661.90 | 1.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 678.20 | 1.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 682.95 | 1.5 | -1.00 | 8,400 | 1,200 | 6,000 |
| 21 Aug | 679.30 | 2.5 | -0.15 | 4,800 | 0 | 4,800 |
| 20 Aug | 668.90 | 2.65 | 0.00 | 0 | 1,200 | 0 |
| 19 Aug | 669.15 | 2.65 | -5.35 | 8,400 | 0 | 3,600 |
| 16 Aug | 661.05 | 8 | 1.70 | 6,000 | 2,400 | 4,800 |
| 14 Aug | 650.25 | 6.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 6.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 644.65 | 6.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 653.00 | 6.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 652.25 | 6.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 628.50 | 6.3 | 4.30 | 9,600 | -1,200 | 2,400 |
| 5 Aug | 672.15 | 2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 674.10 | 2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 681.00 | 2 | 0.00 | 0 | 3,600 | 0 |
| 26 Jul | 679.75 | 2 | -18.00 | 7,200 | 3,600 | 3,600 |
| 9 Jul | 637.80 | 20 | 0.00 | 0 | 0 | 1,200 |
| 8 Jul | 641.30 | 20 | 0.00 | 0 | 0 | 1,200 |
| 5 Jul | 615.35 | 20 | 0.00 | 1,200 | 0 | 1,200 |
| 4 Jul | 608.05 | 20 | 0.00 | 1,200 | 0 | 1,200 |
| 3 Jul | 607.50 | 20 | 1,200 | 0 | 1,200 | |
For Marico Limited - strike price 590 expiring on 26SEP2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 27600
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 32400
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 0.45, 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 Sept MARICO was trading at 680.45. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 49200
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 0.85, 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 9 Sept MARICO was trading at 676.00. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50400
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 50400
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 46800
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 43200
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 1.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 40800
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 30000
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 32400
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 1.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6000
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 1.5, 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 23 Aug MARICO was trading at 678.20. The strike last trading price was 1.5, 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 Aug MARICO was trading at 682.95. The strike last trading price was 1.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6000
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 19 Aug MARICO was trading at 669.15. The strike last trading price was 2.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 16 Aug MARICO was trading at 661.05. The strike last trading price was 8, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4800
On 14 Aug MARICO was trading at 650.25. The strike last trading price was 6.3, 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 Aug MARICO was trading at 660.55. The strike last trading price was 6.3, 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 Aug MARICO was trading at 644.65. The strike last trading price was 6.3, 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 9 Aug MARICO was trading at 653.00. The strike last trading price was 6.3, 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 Aug MARICO was trading at 652.25. The strike last trading price was 6.3, 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 Aug MARICO was trading at 628.50. The strike last trading price was 6.3, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 2400
On 5 Aug MARICO was trading at 672.15. The strike last trading price was 2, 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 31 Jul MARICO was trading at 674.10. The strike last trading price was 2, 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 30 Jul MARICO was trading at 681.00. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 26 Jul MARICO was trading at 679.75. The strike last trading price was 2, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 9 Jul MARICO was trading at 637.80. The strike last trading price was 20, 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 1200
On 8 Jul MARICO was trading at 641.30. The strike last trading price was 20, 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 1200
On 5 Jul MARICO was trading at 615.35. The strike last trading price was 20, 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 1200
On 4 Jul MARICO was trading at 608.05. The strike last trading price was 20, 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 1200
On 3 Jul MARICO was trading at 607.50. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200