`
[--[65.84.65.76]--]
MARICO
Marico Limited

666.2 -1.70 (-0.25%)

Back to Option Chain


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