MARICO
Marico Limited
Historical option data for MARICO
24 Jan 2025 04:10 PM IST
MARICO 30JAN2025 610 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 666.20 | 57.3 | 0 | 0.00 | 0 | 0 | 0 | |||
23 Jan | 667.90 | 57.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
22 Jan | 665.35 | 57.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
21 Jan | 666.40 | 57.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Jan | 657.45 | 57.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Jan | 664.40 | 57.3 | 5.15 | 35.05 | 3 | 0 | 13 | |||
16 Jan | 652.60 | 52.15 | -16.00 | 48.13 | 4 | -2 | 15 | |||
15 Jan | 659.75 | 68.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
14 Jan | 661.10 | 68.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Jan | 668.40 | 68.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Jan | 673.90 | 68.15 | 7.85 | 29.58 | 1 | 0 | 17 | |||
9 Jan | 666.90 | 60.3 | 24.40 | - | 22 | 3 | 18 | |||
8 Jan | 638.40 | 35.9 | -11.10 | 23.04 | 8 | 0 | 15 | |||
7 Jan | 643.60 | 47 | 3.20 | 43.22 | 4 | 0 | 15 | |||
6 Jan | 648.35 | 43.8 | 4.05 | 19.64 | 21 | 2 | 16 | |||
3 Jan | 660.95 | 39.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 653.35 | 39.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
1 Jan | 644.00 | 39.75 | 4.80 | 19.09 | 3 | 0 | 0 | |||
31 Dec | 639.50 | 34.95 | 0.00 | 0.00 | 0 | 2 | 0 | |||
30 Dec | 642.20 | 34.95 | 2.05 | - | 3 | 1 | 12 | |||
27 Dec | 632.60 | 32.9 | 0.90 | 16.46 | 8 | 4 | 10 | |||
26 Dec | 632.60 | 32 | -24.80 | 20.75 | 10 | 1 | 1 | |||
24 Dec | 633.35 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
23 Dec | 636.55 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 627.95 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 640.95 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 640.85 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 633.45 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 645.10 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 639.80 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 635.90 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
11 Dec | 632.90 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 613.90 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 607.75 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 631.60 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 644.95 | 56.8 | - | 0 | 0 | 0 |
For Marico Limited - strike price 610 expiring on 30JAN2025
Delta for 610 CE is 0.00
Historical price for 610 CE is as follows
On 24 Jan MARICO was trading at 666.20. The strike last trading price was 57.3, which was 0 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 23 Jan MARICO was trading at 667.90. The strike last trading price was 57.3, 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 Jan MARICO was trading at 665.35. The strike last trading price was 57.3, 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 21 Jan MARICO was trading at 666.40. The strike last trading price was 57.3, 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 20 Jan MARICO was trading at 657.45. The strike last trading price was 57.3, 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 17 Jan MARICO was trading at 664.40. The strike last trading price was 57.3, which was 5.15 higher than the previous day. The implied volatity was 35.05, the open interest changed by 0 which decreased total open position to 13
On 16 Jan MARICO was trading at 652.60. The strike last trading price was 52.15, which was -16.00 lower than the previous day. The implied volatity was 48.13, the open interest changed by -2 which decreased total open position to 15
On 15 Jan MARICO was trading at 659.75. The strike last trading price was 68.15, 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 14 Jan MARICO was trading at 661.10. The strike last trading price was 68.15, 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 Jan MARICO was trading at 668.40. The strike last trading price was 68.15, 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 10 Jan MARICO was trading at 673.90. The strike last trading price was 68.15, which was 7.85 higher than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 17
On 9 Jan MARICO was trading at 666.90. The strike last trading price was 60.3, which was 24.40 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 18
On 8 Jan MARICO was trading at 638.40. The strike last trading price was 35.9, which was -11.10 lower than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 15
On 7 Jan MARICO was trading at 643.60. The strike last trading price was 47, which was 3.20 higher than the previous day. The implied volatity was 43.22, the open interest changed by 0 which decreased total open position to 15
On 6 Jan MARICO was trading at 648.35. The strike last trading price was 43.8, which was 4.05 higher than the previous day. The implied volatity was 19.64, the open interest changed by 2 which increased total open position to 16
On 3 Jan MARICO was trading at 660.95. The strike last trading price was 39.75, 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 2 Jan MARICO was trading at 653.35. The strike last trading price was 39.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Jan MARICO was trading at 644.00. The strike last trading price was 39.75, which was 4.80 higher than the previous day. The implied volatity was 19.09, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MARICO was trading at 639.50. The strike last trading price was 34.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 30 Dec MARICO was trading at 642.20. The strike last trading price was 34.95, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12
On 27 Dec MARICO was trading at 632.60. The strike last trading price was 32.9, which was 0.90 higher than the previous day. The implied volatity was 16.46, the open interest changed by 4 which increased total open position to 10
On 26 Dec MARICO was trading at 632.60. The strike last trading price was 32, which was -24.80 lower than the previous day. The implied volatity was 20.75, the open interest changed by 1 which increased total open position to 1
On 24 Dec MARICO was trading at 633.35. The strike last trading price was 56.8, 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 Dec MARICO was trading at 636.55. The strike last trading price was 56.8, 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 Dec MARICO was trading at 627.95. The strike last trading price was 56.8, 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 Dec MARICO was trading at 640.95. The strike last trading price was 56.8, 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 Dec MARICO was trading at 640.85. The strike last trading price was 56.8, 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 Dec MARICO was trading at 633.45. The strike last trading price was 56.8, 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 Dec MARICO was trading at 645.10. The strike last trading price was 56.8, 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 Dec MARICO was trading at 639.80. The strike last trading price was 56.8, 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 Dec MARICO was trading at 635.90. The strike last trading price was 56.8, 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 Dec MARICO was trading at 632.90. The strike last trading price was 56.8, 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 Dec MARICO was trading at 613.90. The strike last trading price was 56.8, 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 Dec MARICO was trading at 607.75. The strike last trading price was 56.8, 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 Dec MARICO was trading at 631.60. The strike last trading price was 56.8, 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 Nov MARICO was trading at 644.95. The strike last trading price was 56.8, 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 30JAN2025 610 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.03
Vega: 0.06
Theta: -0.18
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 666.20 | 0.4 | 0.2 | 37.44 | 97 | -41 | 140 |
23 Jan | 667.90 | 0.2 | -0.20 | 32.95 | 44 | -27 | 182 |
22 Jan | 665.35 | 0.4 | -0.10 | 32.47 | 35 | 1 | 209 |
21 Jan | 666.40 | 0.5 | -0.30 | 31.86 | 60 | -7 | 209 |
20 Jan | 657.45 | 0.8 | -0.20 | 30.11 | 26 | 5 | 216 |
17 Jan | 664.40 | 1 | -0.45 | 30.31 | 132 | -7 | 211 |
16 Jan | 652.60 | 1.45 | -0.10 | 27.17 | 158 | 2 | 217 |
15 Jan | 659.75 | 1.55 | -0.35 | 30.66 | 48 | 1 | 214 |
14 Jan | 661.10 | 1.9 | 0.20 | 32.19 | 183 | 0 | 214 |
13 Jan | 668.40 | 1.7 | 0.20 | 30.79 | 207 | -21 | 214 |
10 Jan | 673.90 | 1.5 | -0.45 | 30.75 | 292 | 37 | 235 |
9 Jan | 666.90 | 1.95 | -2.50 | 29.84 | 619 | 51 | 197 |
8 Jan | 638.40 | 4.45 | -0.50 | 25.61 | 439 | 20 | 146 |
7 Jan | 643.60 | 4.95 | 0.45 | 26.64 | 219 | -17 | 125 |
6 Jan | 648.35 | 4.5 | 1.05 | 28.80 | 772 | -14 | 143 |
3 Jan | 660.95 | 3.45 | -0.30 | 28.95 | 322 | 39 | 157 |
2 Jan | 653.35 | 3.75 | -1.80 | 26.66 | 258 | -6 | 118 |
1 Jan | 644.00 | 5.55 | 0.40 | 26.51 | 193 | 7 | 124 |
31 Dec | 639.50 | 5.15 | 0.35 | 24.41 | 136 | -3 | 117 |
30 Dec | 642.20 | 4.8 | -1.15 | 23.37 | 234 | 42 | 124 |
27 Dec | 632.60 | 5.95 | -0.75 | 22.45 | 119 | 60 | 82 |
26 Dec | 632.60 | 6.7 | -2.75 | 21.67 | 23 | 10 | 23 |
24 Dec | 633.35 | 9.45 | 1.45 | 25.29 | 7 | 1 | 13 |
23 Dec | 636.55 | 8 | 2.45 | 25.39 | 8 | -1 | 12 |
20 Dec | 627.95 | 5.55 | -0.65 | 18.39 | 2 | 0 | 13 |
19 Dec | 640.95 | 6.2 | -8.10 | 23.83 | 18 | 12 | 12 |
18 Dec | 640.85 | 14.3 | 0.00 | 4.96 | 0 | 0 | 0 |
17 Dec | 633.45 | 14.3 | 0.00 | 3.47 | 0 | 0 | 0 |
16 Dec | 645.10 | 14.3 | 0.00 | 5.32 | 0 | 0 | 0 |
13 Dec | 639.80 | 14.3 | 0.00 | 4.55 | 0 | 0 | 0 |
12 Dec | 635.90 | 14.3 | 0.00 | 4.29 | 0 | 0 | 0 |
11 Dec | 632.90 | 14.3 | 0.00 | 3.85 | 0 | 0 | 0 |
10 Dec | 613.90 | 14.3 | 0.00 | 1.72 | 0 | 0 | 0 |
9 Dec | 607.75 | 14.3 | 0.00 | 1.22 | 0 | 0 | 0 |
4 Dec | 631.60 | 14.3 | 0.00 | 3.41 | 0 | 0 | 0 |
29 Nov | 644.95 | 14.3 | 4.88 | 0 | 0 | 0 |
For Marico Limited - strike price 610 expiring on 30JAN2025
Delta for 610 PE is -0.03
Historical price for 610 PE is as follows
On 24 Jan MARICO was trading at 666.20. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was 37.44, the open interest changed by -41 which decreased total open position to 140
On 23 Jan MARICO was trading at 667.90. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 32.95, the open interest changed by -27 which decreased total open position to 182
On 22 Jan MARICO was trading at 665.35. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 32.47, the open interest changed by 1 which increased total open position to 209
On 21 Jan MARICO was trading at 666.40. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 31.86, the open interest changed by -7 which decreased total open position to 209
On 20 Jan MARICO was trading at 657.45. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 30.11, the open interest changed by 5 which increased total open position to 216
On 17 Jan MARICO was trading at 664.40. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 30.31, the open interest changed by -7 which decreased total open position to 211
On 16 Jan MARICO was trading at 652.60. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 27.17, the open interest changed by 2 which increased total open position to 217
On 15 Jan MARICO was trading at 659.75. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 30.66, the open interest changed by 1 which increased total open position to 214
On 14 Jan MARICO was trading at 661.10. The strike last trading price was 1.9, which was 0.20 higher than the previous day. The implied volatity was 32.19, the open interest changed by 0 which decreased total open position to 214
On 13 Jan MARICO was trading at 668.40. The strike last trading price was 1.7, which was 0.20 higher than the previous day. The implied volatity was 30.79, the open interest changed by -21 which decreased total open position to 214
On 10 Jan MARICO was trading at 673.90. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 30.75, the open interest changed by 37 which increased total open position to 235
On 9 Jan MARICO was trading at 666.90. The strike last trading price was 1.95, which was -2.50 lower than the previous day. The implied volatity was 29.84, the open interest changed by 51 which increased total open position to 197
On 8 Jan MARICO was trading at 638.40. The strike last trading price was 4.45, which was -0.50 lower than the previous day. The implied volatity was 25.61, the open interest changed by 20 which increased total open position to 146
On 7 Jan MARICO was trading at 643.60. The strike last trading price was 4.95, which was 0.45 higher than the previous day. The implied volatity was 26.64, the open interest changed by -17 which decreased total open position to 125
On 6 Jan MARICO was trading at 648.35. The strike last trading price was 4.5, which was 1.05 higher than the previous day. The implied volatity was 28.80, the open interest changed by -14 which decreased total open position to 143
On 3 Jan MARICO was trading at 660.95. The strike last trading price was 3.45, which was -0.30 lower than the previous day. The implied volatity was 28.95, the open interest changed by 39 which increased total open position to 157
On 2 Jan MARICO was trading at 653.35. The strike last trading price was 3.75, which was -1.80 lower than the previous day. The implied volatity was 26.66, the open interest changed by -6 which decreased total open position to 118
On 1 Jan MARICO was trading at 644.00. The strike last trading price was 5.55, which was 0.40 higher than the previous day. The implied volatity was 26.51, the open interest changed by 7 which increased total open position to 124
On 31 Dec MARICO was trading at 639.50. The strike last trading price was 5.15, which was 0.35 higher than the previous day. The implied volatity was 24.41, the open interest changed by -3 which decreased total open position to 117
On 30 Dec MARICO was trading at 642.20. The strike last trading price was 4.8, which was -1.15 lower than the previous day. The implied volatity was 23.37, the open interest changed by 42 which increased total open position to 124
On 27 Dec MARICO was trading at 632.60. The strike last trading price was 5.95, which was -0.75 lower than the previous day. The implied volatity was 22.45, the open interest changed by 60 which increased total open position to 82
On 26 Dec MARICO was trading at 632.60. The strike last trading price was 6.7, which was -2.75 lower than the previous day. The implied volatity was 21.67, the open interest changed by 10 which increased total open position to 23
On 24 Dec MARICO was trading at 633.35. The strike last trading price was 9.45, which was 1.45 higher than the previous day. The implied volatity was 25.29, the open interest changed by 1 which increased total open position to 13
On 23 Dec MARICO was trading at 636.55. The strike last trading price was 8, which was 2.45 higher than the previous day. The implied volatity was 25.39, the open interest changed by -1 which decreased total open position to 12
On 20 Dec MARICO was trading at 627.95. The strike last trading price was 5.55, which was -0.65 lower than the previous day. The implied volatity was 18.39, the open interest changed by 0 which decreased total open position to 13
On 19 Dec MARICO was trading at 640.95. The strike last trading price was 6.2, which was -8.10 lower than the previous day. The implied volatity was 23.83, the open interest changed by 12 which increased total open position to 12
On 18 Dec MARICO was trading at 640.85. The strike last trading price was 14.3, which was 0.00 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 17 Dec MARICO was trading at 633.45. The strike last trading price was 14.3, which was 0.00 lower than the previous day. The implied volatity was 3.47, 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 14.3, which was 0.00 lower than the previous day. The implied volatity was 5.32, 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 14.3, which was 0.00 lower than the previous day. The implied volatity was 4.55, 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 14.3, which was 0.00 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0
On 11 Dec MARICO was trading at 632.90. The strike last trading price was 14.3, which was 0.00 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 10 Dec MARICO was trading at 613.90. The strike last trading price was 14.3, which was 0.00 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 9 Dec MARICO was trading at 607.75. The strike last trading price was 14.3, which was 0.00 lower than the previous day. The implied volatity was 1.22, 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 14.3, which was 0.00 lower than the previous day. The implied volatity was 3.41, 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 14.3, which was lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0