MARICO
Marico Limited
Historical option data for MARICO
06 Sep 2024 04:10 PM IST
| MARICO 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 665.25 | 64 | 19.00 | 7,200 | 0 | 2,400 | ||||
| 5 Sept | 643.90 | 45 | -8.00 | 1,200 | 0 | 2,400 | ||||
| 4 Sept | 645.60 | 53 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 640.05 | 53 | 0.00 | 0 | -1,200 | 0 | ||||
| 2 Sept | 650.95 | 53 | 3.00 | 1,200 | 0 | 3,600 | ||||
| 30 Aug | 647.15 | 50 | 5.00 | 2,400 | 1,200 | 3,600 | ||||
| 29 Aug | 660.75 | 45 | -12.65 | 1,200 | 0 | 1,200 | ||||
| 28 Aug | 661.90 | 57.65 | 11.25 | 7,200 | 3,600 | 3,600 | ||||
| 27 Aug | 675.80 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 688.55 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 678.20 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 682.95 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 679.30 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 668.90 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 669.15 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 661.05 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 650.25 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 644.65 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 653.00 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 652.25 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 674.90 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 674.10 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 681.00 | 46.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 679.75 | 46.4 | 46.40 | 0 | 0 | 0 | ||||
| 11 Jul | 644.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 646.10 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 620.50 | 0 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 600 expiring on 26SEP2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 64, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 45, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 53, 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 53, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 0
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 53, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 50, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3600
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 45, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 57.65, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 46.4, 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 Aug MARICO was trading at 688.55. The strike last trading price was 46.4, 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 46.4, 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 46.4, 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 46.4, 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 46.4, 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 46.4, 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 46.4, 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 46.4, 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 46.4, 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 46.4, 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 46.4, 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 46.4, 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 Aug MARICO was trading at 649.05. The strike last trading price was 46.4, 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 46.4, 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 46.4, 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 Aug MARICO was trading at 674.90. The strike last trading price was 46.4, 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 46.4, 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 46.4, 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 46.4, which was 46.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul MARICO was trading at 644.80. 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 10 Jul MARICO was trading at 646.10. 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 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 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 Jul MARICO was trading at 620.50. 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 600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 665.25 | 1.45 | 0.05 | 20,68,800 | 7,47,600 | 14,84,400 |
| 5 Sept | 643.90 | 1.4 | -0.45 | 4,05,600 | 1,30,800 | 7,32,000 |
| 4 Sept | 645.60 | 1.85 | -0.55 | 3,20,400 | 0 | 6,02,400 |
| 3 Sept | 640.05 | 2.4 | 0.65 | 3,80,400 | 68,400 | 6,02,400 |
| 2 Sept | 650.95 | 1.75 | -0.30 | 2,40,000 | 14,400 | 5,34,000 |
| 30 Aug | 647.15 | 2.05 | -1.00 | 11,66,400 | 1,50,000 | 5,25,600 |
| 29 Aug | 660.75 | 3.05 | -0.30 | 3,81,600 | 81,600 | 3,26,400 |
| 28 Aug | 661.90 | 3.35 | 0.55 | 1,89,600 | 51,600 | 2,38,800 |
| 27 Aug | 675.80 | 2.8 | 0.80 | 1,03,200 | 34,800 | 1,83,600 |
| 26 Aug | 688.55 | 2 | -1.20 | 84,000 | 60,000 | 1,46,400 |
| 23 Aug | 678.20 | 3.2 | 0.75 | 25,200 | 13,200 | 85,200 |
| 22 Aug | 682.95 | 2.45 | -0.65 | 50,400 | 25,200 | 68,400 |
| 21 Aug | 679.30 | 3.1 | -0.85 | 13,200 | 4,800 | 43,200 |
| 20 Aug | 668.90 | 3.95 | 0.00 | 16,800 | 14,400 | 38,400 |
| 19 Aug | 669.15 | 3.95 | -2.55 | 12,000 | 2,400 | 24,000 |
| 16 Aug | 661.05 | 6.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 6.5 | 0.55 | 2,400 | 0 | 21,600 |
| 13 Aug | 660.55 | 5.95 | -1.00 | 1,200 | 0 | 21,600 |
| 12 Aug | 644.65 | 6.95 | 0.00 | 0 | -1,200 | 0 |
| 9 Aug | 653.00 | 6.95 | -5.00 | 1,200 | 0 | 22,800 |
| 8 Aug | 652.25 | 11.95 | 3.95 | 14,400 | 0 | 0 |
| 7 Aug | 649.05 | 8 | -4.00 | 1,200 | 0 | 10,800 |
| 6 Aug | 628.50 | 12 | 5.10 | 7,200 | 4,800 | 9,600 |
| 5 Aug | 672.15 | 6.9 | 1.90 | 8,400 | 2,400 | 3,600 |
| 1 Aug | 674.90 | 5 | 0.00 | 4,800 | 0 | 1,200 |
| 31 Jul | 674.10 | 5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 681.00 | 5 | 0.00 | 0 | 1,200 | 0 |
| 26 Jul | 679.75 | 5 | -20.00 | 13,200 | 1,200 | 1,200 |
| 11 Jul | 644.80 | 25 | 0.00 | 0 | 1,200 | 1,200 |
| 10 Jul | 646.10 | 25 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 615.35 | 25 | 0.00 | 0 | 0 | 1,200 |
| 4 Jul | 608.05 | 25 | 0.00 | 1,200 | 0 | 1,200 |
| 3 Jul | 607.50 | 25 | 25.00 | 1,200 | 0 | 1,200 |
| 1 Jul | 620.50 | 0 | 0 | 0 | 0 | |
For Marico Limited - strike price 600 expiring on 26SEP2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 747600 which increased total open position to 1484400
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 130800 which increased total open position to 732000
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 602400
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 2.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 602400
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 534000
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 2.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 525600
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 3.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 81600 which increased total open position to 326400
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 3.35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 51600 which increased total open position to 238800
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 2.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 183600
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 146400
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 3.2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 85200
On 22 Aug MARICO was trading at 682.95. The strike last trading price was 2.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 68400
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 43200
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 3.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 38400
On 19 Aug MARICO was trading at 669.15. The strike last trading price was 3.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 24000
On 16 Aug MARICO was trading at 661.05. The strike last trading price was 6.5, 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 14 Aug MARICO was trading at 650.25. The strike last trading price was 6.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 13 Aug MARICO was trading at 660.55. The strike last trading price was 5.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 12 Aug MARICO was trading at 644.65. The strike last trading price was 6.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 0
On 9 Aug MARICO was trading at 653.00. The strike last trading price was 6.95, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22800
On 8 Aug MARICO was trading at 652.25. The strike last trading price was 11.95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MARICO was trading at 649.05. The strike last trading price was 8, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 6 Aug MARICO was trading at 628.50. The strike last trading price was 12, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 9600
On 5 Aug MARICO was trading at 672.15. The strike last trading price was 6.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3600
On 1 Aug MARICO was trading at 674.90. The strike last trading price was 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 1200
On 31 Jul MARICO was trading at 674.10. The strike last trading price was 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 30 Jul MARICO was trading at 681.00. The strike last trading price was 5, 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 26 Jul MARICO was trading at 679.75. The strike last trading price was 5, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 11 Jul MARICO was trading at 644.80. The strike last trading price was 25, 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 1200
On 10 Jul MARICO was trading at 646.10. The strike last trading price was 25, 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 25, 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 25, 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 25, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 1 Jul MARICO was trading at 620.50. 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