MARICO
Marico Limited
Historical option data for MARICO
18 Oct 2024 10:51 AM IST
| MARICO 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 670.35 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 666.10 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 679.55 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 685.70 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 689.35 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 685.50 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 685.10 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 698.20 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 697.90 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 678.80 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 690.20 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 699.05 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 693.65 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 695.40 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 692.45 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 693.60 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 689.20 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 705.10 | 100.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 702.50 | 100.5 | 0.00 | 0 | 1,200 | 0 | ||||
| 20 Sept | 709.00 | 100.5 | 4.75 | 1,200 | 0 | 0 | ||||
| 19 Sept | 697.00 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 695.30 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 692.00 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 695.20 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 681.95 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 686.10 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 680.45 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 680.00 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 676.00 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 665.25 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 643.90 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 645.60 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 640.05 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 650.95 | 95.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 647.15 | 95.75 | 62.80 | 0 | 0 | 0 | ||||
| 14 Aug | 650.25 | 32.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 644.65 | 32.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 32.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 32.95 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 600 expiring on 31OCT2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 18 Oct MARICO was trading at 670.35. The strike last trading price was 100.5, 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 17 Oct MARICO was trading at 666.10. The strike last trading price was 100.5, 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 16 Oct MARICO was trading at 679.55. The strike last trading price was 100.5, 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 15 Oct MARICO was trading at 685.70. The strike last trading price was 100.5, 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 Oct MARICO was trading at 689.35. The strike last trading price was 100.5, 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 11 Oct MARICO was trading at 685.50. The strike last trading price was 100.5, 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 10 Oct MARICO was trading at 685.10. The strike last trading price was 100.5, 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 9 Oct MARICO was trading at 698.20. The strike last trading price was 100.5, 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 8 Oct MARICO was trading at 697.90. The strike last trading price was 100.5, 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 7 Oct MARICO was trading at 678.80. The strike last trading price was 100.5, 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 4 Oct MARICO was trading at 690.20. The strike last trading price was 100.5, 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 3 Oct MARICO was trading at 699.05. The strike last trading price was 100.5, 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 1 Oct MARICO was trading at 693.65. The strike last trading price was 100.5, 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 Sept MARICO was trading at 695.40. The strike last trading price was 100.5, 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 27 Sept MARICO was trading at 692.45. The strike last trading price was 100.5, 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 26 Sept MARICO was trading at 693.60. The strike last trading price was 100.5, 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 25 Sept MARICO was trading at 689.20. The strike last trading price was 100.5, 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 24 Sept MARICO was trading at 705.10. The strike last trading price was 100.5, 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 Sept MARICO was trading at 702.50. The strike last trading price was 100.5, 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 20 Sept MARICO was trading at 709.00. The strike last trading price was 100.5, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept MARICO was trading at 697.00. The strike last trading price was 95.75, 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 Sept MARICO was trading at 695.30. The strike last trading price was 95.75, 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 17 Sept MARICO was trading at 692.00. The strike last trading price was 95.75, 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 Sept MARICO was trading at 695.20. The strike last trading price was 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, which was 62.80 higher 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 32.95, 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 32.95, 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 32.95, 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 32.95, 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 |
| 18 Oct | 670.35 | 0.65 | -0.20 | 1,16,400 | 36,000 | 1,95,600 |
| 17 Oct | 666.10 | 0.85 | 0.45 | 81,600 | -8,400 | 1,60,800 |
| 16 Oct | 679.55 | 0.4 | -0.10 | 22,800 | 0 | 1,69,200 |
| 15 Oct | 685.70 | 0.5 | 0.05 | 8,400 | -2,400 | 1,70,400 |
| 14 Oct | 689.35 | 0.45 | -0.05 | 62,400 | -8,400 | 1,75,200 |
| 11 Oct | 685.50 | 0.5 | -0.35 | 40,800 | -6,000 | 1,83,600 |
| 10 Oct | 685.10 | 0.85 | -0.05 | 36,000 | 7,200 | 1,89,600 |
| 9 Oct | 698.20 | 0.9 | -0.10 | 32,400 | 9,600 | 1,83,600 |
| 8 Oct | 697.90 | 1 | -0.75 | 58,800 | -2,400 | 1,83,600 |
| 7 Oct | 678.80 | 1.75 | 0.55 | 1,08,000 | 24,000 | 1,86,000 |
| 4 Oct | 690.20 | 1.2 | 0.20 | 2,20,800 | -15,600 | 1,58,400 |
| 3 Oct | 699.05 | 1 | 0.05 | 1,27,200 | 46,800 | 1,75,200 |
| 1 Oct | 693.65 | 0.95 | -0.25 | 86,400 | 9,600 | 1,32,000 |
| 30 Sept | 695.40 | 1.2 | -0.20 | 1,23,600 | 16,800 | 1,24,800 |
| 27 Sept | 692.45 | 1.4 | -0.10 | 1,32,000 | 19,200 | 1,10,400 |
| 26 Sept | 693.60 | 1.5 | -0.15 | 57,600 | 3,600 | 91,200 |
| 25 Sept | 689.20 | 1.65 | 0.20 | 6,49,200 | 20,400 | 87,600 |
| 24 Sept | 705.10 | 1.45 | 0.05 | 1,41,600 | 4,800 | 64,800 |
| 23 Sept | 702.50 | 1.4 | -0.30 | 1,12,800 | 14,400 | 58,800 |
| 20 Sept | 709.00 | 1.7 | -0.40 | 60,000 | 13,200 | 44,400 |
| 19 Sept | 697.00 | 2.1 | -0.30 | 9,600 | 3,600 | 31,200 |
| 18 Sept | 695.30 | 2.4 | -0.20 | 1,00,800 | 2,400 | 28,800 |
| 17 Sept | 692.00 | 2.6 | -0.10 | 69,600 | -2,400 | 26,400 |
| 16 Sept | 695.20 | 2.7 | -0.40 | 4,800 | 3,600 | 28,800 |
| 13 Sept | 681.95 | 3.1 | -0.75 | 33,600 | 4,800 | 22,800 |
| 12 Sept | 686.10 | 3.85 | -2.55 | 51,600 | 2,400 | 19,200 |
| 11 Sept | 680.45 | 6.4 | 1.60 | 2,400 | 1,200 | 18,000 |
| 10 Sept | 680.00 | 4.8 | 0.00 | 0 | -3,600 | 0 |
| 9 Sept | 676.00 | 4.8 | -0.45 | 6,000 | -2,400 | 18,000 |
| 6 Sept | 665.25 | 5.25 | -2.75 | 1,200 | 0 | 20,400 |
| 5 Sept | 643.90 | 8 | -2.00 | 6,000 | 0 | 15,600 |
| 4 Sept | 645.60 | 10 | 3.75 | 6,000 | 4,800 | 14,400 |
| 3 Sept | 640.05 | 6.25 | -3.60 | 2,400 | 0 | 9,600 |
| 2 Sept | 650.95 | 9.85 | 1.60 | 1,200 | 0 | 9,600 |
| 30 Aug | 647.15 | 8.25 | -1.75 | 6,000 | 3,600 | 7,200 |
| 14 Aug | 650.25 | 10 | -5.00 | 1,200 | 0 | 4,800 |
| 12 Aug | 644.65 | 15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 15 | 0.00 | 0 | 4,800 | 0 |
| 6 Aug | 628.50 | 15 | 4,800 | 3,600 | 3,600 | |
For Marico Limited - strike price 600 expiring on 31OCT2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 18 Oct MARICO was trading at 670.35. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 195600
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 0.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 160800
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 169200
On 15 Oct MARICO was trading at 685.70. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 170400
On 14 Oct MARICO was trading at 689.35. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 175200
On 11 Oct MARICO was trading at 685.50. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 183600
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 189600
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 183600
On 8 Oct MARICO was trading at 697.90. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 183600
On 7 Oct MARICO was trading at 678.80. The strike last trading price was 1.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 186000
On 4 Oct MARICO was trading at 690.20. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 158400
On 3 Oct MARICO was trading at 699.05. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 175200
On 1 Oct MARICO was trading at 693.65. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 132000
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 124800
On 27 Sept MARICO was trading at 692.45. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 110400
On 26 Sept MARICO was trading at 693.60. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 91200
On 25 Sept MARICO was trading at 689.20. The strike last trading price was 1.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 87600
On 24 Sept MARICO was trading at 705.10. 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 4800 which increased total open position to 64800
On 23 Sept MARICO was trading at 702.50. The strike last trading price was 1.4, 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 58800
On 20 Sept MARICO was trading at 709.00. The strike last trading price was 1.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 44400
On 19 Sept MARICO was trading at 697.00. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 31200
On 18 Sept MARICO was trading at 695.30. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 28800
On 17 Sept MARICO was trading at 692.00. The strike last trading price was 2.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 26400
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 28800
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 3.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 22800
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 3.85, 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 19200
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 6.4, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 18000
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 0
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 4.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 18000
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 5.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20400
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 10, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 14400
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 6.25, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 9.85, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 8.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 7200
On 14 Aug MARICO was trading at 650.25. The strike last trading price was 10, 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 4800
On 12 Aug MARICO was trading at 644.65. The strike last trading price was 15, 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 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 6 Aug MARICO was trading at 628.50. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
