MARICO
Marico Limited
Historical option data for MARICO
21 Nov 2024 04:10 PM IST
| MARICO 28NOV2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.32
Theta: -0.57
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 591.05 | 7.9 | -2.70 | 21.06 | 520 | 48 | 204 | |||
| 20 Nov | 590.95 | 10.6 | 0.00 | 25.68 | 368 | 1 | 157 | |||
| 19 Nov | 590.95 | 10.6 | -3.65 | 25.68 | 368 | 2 | 157 | |||
| 18 Nov | 595.15 | 14.25 | 2.65 | 25.70 | 661 | 38 | 153 | |||
| 14 Nov | 592.25 | 11.6 | -4.60 | 20.02 | 321 | -4 | 114 | |||
| 13 Nov | 597.20 | 16.2 | 0.80 | 22.64 | 736 | 49 | 119 | |||
| 12 Nov | 595.55 | 15.4 | -16.75 | 23.83 | 169 | 60 | 65 | |||
| 11 Nov | 617.10 | 32.15 | -58.95 | 24.35 | 5 | 4 | 4 | |||
| 8 Nov | 629.85 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 631.65 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 648.70 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 634.00 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 634.95 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 645.95 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 640.00 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 651.15 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 629.15 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 634.00 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 640.10 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 634.25 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 656.60 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 657.00 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 661.95 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 669.30 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 666.10 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 679.55 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 685.70 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 689.35 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 685.50 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 685.10 | 91.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 698.20 | 91.1 | - | 0 | 0 | 0 | ||||
For Marico Limited - strike price 590 expiring on 28NOV2024
Delta for 590 CE is 0.55
Historical price for 590 CE is as follows
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 7.9, which was -2.70 lower than the previous day. The implied volatity was 21.06, the open interest changed by 48 which increased total open position to 204
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 10.6, which was 0.00 lower than the previous day. The implied volatity was 25.68, the open interest changed by 1 which increased total open position to 157
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 10.6, which was -3.65 lower than the previous day. The implied volatity was 25.68, the open interest changed by 2 which increased total open position to 157
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 14.25, which was 2.65 higher than the previous day. The implied volatity was 25.70, the open interest changed by 38 which increased total open position to 153
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 11.6, which was -4.60 lower than the previous day. The implied volatity was 20.02, the open interest changed by -4 which decreased total open position to 114
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 16.2, which was 0.80 higher than the previous day. The implied volatity was 22.64, the open interest changed by 49 which increased total open position to 119
On 12 Nov MARICO was trading at 595.55. The strike last trading price was 15.4, which was -16.75 lower than the previous day. The implied volatity was 23.83, the open interest changed by 60 which increased total open position to 65
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 32.15, which was -58.95 lower than the previous day. The implied volatity was 24.35, the open interest changed by 4 which increased total open position to 4
On 8 Nov MARICO was trading at 629.85. The strike last trading price was 91.1, 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 7 Nov MARICO was trading at 631.65. The strike last trading price was 91.1, 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 91.1, 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 91.1, 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 4 Nov MARICO was trading at 634.95. The strike last trading price was 91.1, 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 1 Nov MARICO was trading at 645.95. The strike last trading price was 91.1, 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 31 Oct MARICO was trading at 640.00. The strike last trading price was 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 15 Oct MARICO was trading at 685.70. The strike last trading price was 91.1, 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 14 Oct MARICO was trading at 689.35. The strike last trading price was 91.1, 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 11 Oct MARICO was trading at 685.50. The strike last trading price was 91.1, 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 10 Oct MARICO was trading at 685.10. The strike last trading price was 91.1, 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 9 Oct MARICO was trading at 698.20. The strike last trading price was 91.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MARICO 28NOV2024 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.32
Theta: -0.45
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 591.05 | 6.5 | -0.35 | 22.86 | 394 | 10 | 243 |
| 20 Nov | 590.95 | 6.85 | 0.00 | 21.33 | 456 | 38 | 233 |
| 19 Nov | 590.95 | 6.85 | 0.15 | 21.33 | 456 | 38 | 233 |
| 18 Nov | 595.15 | 6.7 | -1.30 | 25.61 | 743 | -9 | 196 |
| 14 Nov | 592.25 | 8 | 0.55 | 21.81 | 615 | -18 | 214 |
| 13 Nov | 597.20 | 7.45 | -1.55 | 24.12 | 1,053 | -9 | 231 |
| 12 Nov | 595.55 | 9 | 5.60 | 24.42 | 3,030 | 74 | 251 |
| 11 Nov | 617.10 | 3.4 | 1.40 | 25.42 | 249 | 41 | 182 |
| 8 Nov | 629.85 | 2 | -0.10 | 24.44 | 34 | -9 | 140 |
| 7 Nov | 631.65 | 2.1 | 0.95 | 26.07 | 87 | 21 | 145 |
| 6 Nov | 648.70 | 1.15 | -2.35 | 25.94 | 73 | 1 | 123 |
| 5 Nov | 634.00 | 3.5 | -0.35 | 29.82 | 113 | -7 | 128 |
| 4 Nov | 634.95 | 3.85 | 1.05 | 30.84 | 136 | 38 | 131 |
| 1 Nov | 645.95 | 2.8 | -0.45 | 30.95 | 7 | 2 | 93 |
| 31 Oct | 640.00 | 3.25 | 0.50 | - | 137 | 91 | 91 |
| 30 Oct | 651.15 | 2.75 | -4.60 | - | 8 | 2 | 3 |
| 29 Oct | 629.15 | 7.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 634.00 | 7.35 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 640.10 | 7.35 | 3.35 | - | 6 | 1 | 1 |
| 24 Oct | 634.25 | 4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 656.60 | 4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 657.00 | 4 | -5.75 | - | 4 | 2 | 2 |
| 21 Oct | 661.95 | 9.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 669.30 | 9.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 666.10 | 9.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 679.55 | 9.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 685.70 | 9.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 689.35 | 9.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 685.50 | 9.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 685.10 | 9.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 698.20 | 9.75 | - | 0 | 0 | 0 | |
For Marico Limited - strike price 590 expiring on 28NOV2024
Delta for 590 PE is -0.45
Historical price for 590 PE is as follows
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 6.5, which was -0.35 lower than the previous day. The implied volatity was 22.86, the open interest changed by 10 which increased total open position to 243
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 6.85, which was 0.00 lower than the previous day. The implied volatity was 21.33, the open interest changed by 38 which increased total open position to 233
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 6.85, which was 0.15 higher than the previous day. The implied volatity was 21.33, the open interest changed by 38 which increased total open position to 233
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 6.7, which was -1.30 lower than the previous day. The implied volatity was 25.61, the open interest changed by -9 which decreased total open position to 196
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 8, which was 0.55 higher than the previous day. The implied volatity was 21.81, the open interest changed by -18 which decreased total open position to 214
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 7.45, which was -1.55 lower than the previous day. The implied volatity was 24.12, the open interest changed by -9 which decreased total open position to 231
On 12 Nov MARICO was trading at 595.55. The strike last trading price was 9, which was 5.60 higher than the previous day. The implied volatity was 24.42, the open interest changed by 74 which increased total open position to 251
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 3.4, which was 1.40 higher than the previous day. The implied volatity was 25.42, the open interest changed by 41 which increased total open position to 182
On 8 Nov MARICO was trading at 629.85. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was 24.44, the open interest changed by -9 which decreased total open position to 140
On 7 Nov MARICO was trading at 631.65. The strike last trading price was 2.1, which was 0.95 higher than the previous day. The implied volatity was 26.07, the open interest changed by 21 which increased total open position to 145
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 1.15, which was -2.35 lower than the previous day. The implied volatity was 25.94, the open interest changed by 1 which increased total open position to 123
On 5 Nov MARICO was trading at 634.00. The strike last trading price was 3.5, which was -0.35 lower than the previous day. The implied volatity was 29.82, the open interest changed by -7 which decreased total open position to 128
On 4 Nov MARICO was trading at 634.95. The strike last trading price was 3.85, which was 1.05 higher than the previous day. The implied volatity was 30.84, the open interest changed by 38 which increased total open position to 131
On 1 Nov MARICO was trading at 645.95. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was 30.95, the open interest changed by 2 which increased total open position to 93
On 31 Oct MARICO was trading at 640.00. The strike last trading price was 3.25, which was 0.50 higher 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 2.75, which was -4.60 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 7.35, 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 7.35, 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 7.35, which was 3.35 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 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 23 Oct MARICO was trading at 656.60. 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 22 Oct MARICO was trading at 657.00. The strike last trading price was 4, which was -5.75 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 15 Oct MARICO was trading at 685.70. The strike last trading price was 9.75, 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 14 Oct MARICO was trading at 689.35. The strike last trading price was 9.75, 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 11 Oct MARICO was trading at 685.50. The strike last trading price was 9.75, 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 10 Oct MARICO was trading at 685.10. The strike last trading price was 9.75, 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 9 Oct MARICO was trading at 698.20. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
