MARICO
Marico Limited
Historical option data for MARICO
21 Nov 2024 04:10 PM IST
| MARICO 28NOV2024 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.20
Theta: -0.34
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 591.05 | 1.5 | -1.15 | 21.66 | 673 | -68 | 237 | |||
| 20 Nov | 590.95 | 2.65 | 0.00 | 23.54 | 900 | -70 | 308 | |||
| 19 Nov | 590.95 | 2.65 | -1.35 | 23.54 | 900 | -67 | 308 | |||
| 18 Nov | 595.15 | 4 | 0.35 | 22.29 | 1,014 | 129 | 372 | |||
| 14 Nov | 592.25 | 3.65 | -2.95 | 20.17 | 570 | 51 | 245 | |||
| 13 Nov | 597.20 | 6.6 | 0.50 | 22.72 | 1,352 | -52 | 199 | |||
| 12 Nov | 595.55 | 6.1 | -11.80 | 22.98 | 1,256 | 234 | 261 | |||
| 11 Nov | 617.10 | 17.9 | -11.55 | 24.28 | 80 | 19 | 22 | |||
| 8 Nov | 629.85 | 29.45 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 7 Nov | 631.65 | 29.45 | -3.00 | 20.51 | 2 | 1 | 3 | |||
| 6 Nov | 648.70 | 32.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 634.00 | 32.45 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Nov | 634.95 | 32.45 | -19.05 | 19.78 | 1 | 0 | 1 | |||
| 1 Nov | 645.95 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 640.00 | 51.5 | 0.00 | - | 0 | 1 | 0 | |||
| 30 Oct | 651.15 | 51.5 | -24.80 | - | 1 | 0 | 0 | |||
| 29 Oct | 629.15 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 634.00 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 640.10 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 634.25 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 656.60 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 657.00 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 661.95 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 669.30 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 666.10 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 679.55 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 685.70 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 689.35 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 685.50 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 685.10 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 698.20 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 697.90 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 678.80 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 690.20 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 699.05 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 693.65 | 76.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 695.40 | 76.3 | 76.30 | - | 0 | 0 | 0 | |||
| 5 Sept | 643.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Sept | 650.95 | 0 | - | 0 | 0 | 0 | ||||
For Marico Limited - strike price 610 expiring on 28NOV2024
Delta for 610 CE is 0.16
Historical price for 610 CE is as follows
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 1.5, which was -1.15 lower than the previous day. The implied volatity was 21.66, the open interest changed by -68 which decreased total open position to 237
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was 23.54, the open interest changed by -70 which decreased total open position to 308
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 2.65, which was -1.35 lower than the previous day. The implied volatity was 23.54, the open interest changed by -67 which decreased total open position to 308
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 4, which was 0.35 higher than the previous day. The implied volatity was 22.29, the open interest changed by 129 which increased total open position to 372
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 3.65, which was -2.95 lower than the previous day. The implied volatity was 20.17, the open interest changed by 51 which increased total open position to 245
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 6.6, which was 0.50 higher than the previous day. The implied volatity was 22.72, the open interest changed by -52 which decreased total open position to 199
On 12 Nov MARICO was trading at 595.55. The strike last trading price was 6.1, which was -11.80 lower than the previous day. The implied volatity was 22.98, the open interest changed by 234 which increased total open position to 261
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 17.9, which was -11.55 lower than the previous day. The implied volatity was 24.28, the open interest changed by 19 which increased total open position to 22
On 8 Nov MARICO was trading at 629.85. The strike last trading price was 29.45, 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 7 Nov MARICO was trading at 631.65. The strike last trading price was 29.45, which was -3.00 lower than the previous day. The implied volatity was 20.51, the open interest changed by 1 which increased total open position to 3
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 32.45, 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 5 Nov MARICO was trading at 634.00. The strike last trading price was 32.45, 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 4 Nov MARICO was trading at 634.95. The strike last trading price was 32.45, which was -19.05 lower than the previous day. The implied volatity was 19.78, the open interest changed by 0 which decreased total open position to 1
On 1 Nov MARICO was trading at 645.95. The strike last trading price was 51.5, 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 31 Oct MARICO was trading at 640.00. The strike last trading price was 51.5, 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 51.5, which was -24.80 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 8 Oct MARICO was trading at 697.90. The strike last trading price was 76.3, 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 7 Oct MARICO was trading at 678.80. The strike last trading price was 76.3, 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 4 Oct MARICO was trading at 690.20. The strike last trading price was 76.3, 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 3 Oct MARICO was trading at 699.05. The strike last trading price was 76.3, 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 1 Oct MARICO was trading at 693.65. The strike last trading price was 76.3, 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 Sept MARICO was trading at 695.40. The strike last trading price was 76.3, which was 76.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept MARICO was trading at 643.90. 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 which decreased total open position to
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MARICO 28NOV2024 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.22
Theta: -0.24
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 591.05 | 20 | 2.60 | 24.11 | 24 | -10 | 122 |
| 20 Nov | 590.95 | 17.4 | 0.00 | - | 132 | -43 | 133 |
| 19 Nov | 590.95 | 17.4 | 0.95 | - | 132 | -42 | 133 |
| 18 Nov | 595.15 | 16.45 | -3.10 | 22.35 | 74 | -17 | 177 |
| 14 Nov | 592.25 | 19.55 | 2.00 | 21.17 | 155 | 1 | 218 |
| 13 Nov | 597.20 | 17.55 | -1.15 | 23.72 | 543 | -155 | 217 |
| 12 Nov | 595.55 | 18.7 | 10.30 | 21.57 | 1,326 | 278 | 400 |
| 11 Nov | 617.10 | 8.4 | 3.35 | 23.65 | 788 | 19 | 125 |
| 8 Nov | 629.85 | 5.05 | 0.35 | 22.61 | 61 | -4 | 105 |
| 7 Nov | 631.65 | 4.7 | 1.60 | 23.92 | 152 | 19 | 111 |
| 6 Nov | 648.70 | 3.1 | -3.25 | 24.94 | 122 | 9 | 91 |
| 5 Nov | 634.00 | 6.35 | -1.10 | 26.86 | 139 | -3 | 82 |
| 4 Nov | 634.95 | 7.45 | 2.95 | 29.29 | 156 | 25 | 84 |
| 1 Nov | 645.95 | 4.5 | -1.85 | 27.51 | 9 | 0 | 59 |
| 31 Oct | 640.00 | 6.35 | 0.85 | - | 107 | 21 | 58 |
| 30 Oct | 651.15 | 5.5 | -8.90 | - | 80 | 36 | 38 |
| 29 Oct | 629.15 | 14.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 634.00 | 14.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 640.10 | 14.4 | 0.00 | - | 0 | 2 | 0 |
| 24 Oct | 634.25 | 14.4 | 10.40 | - | 5 | 1 | 1 |
| 23 Oct | 656.60 | 4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 657.00 | 4 | -1.00 | - | 6 | 0 | 0 |
| 21 Oct | 661.95 | 5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 669.30 | 5 | -9.60 | - | 4 | 0 | 0 |
| 17 Oct | 666.10 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 679.55 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 685.70 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 689.35 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 685.50 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 685.10 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 698.20 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 697.90 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 678.80 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 690.20 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 699.05 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 693.65 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 695.40 | 14.6 | 14.60 | - | 0 | 0 | 0 |
| 5 Sept | 643.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 650.95 | 0 | - | 0 | 0 | 0 | |
For Marico Limited - strike price 610 expiring on 28NOV2024
Delta for 610 PE is -0.81
Historical price for 610 PE is as follows
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 20, which was 2.60 higher than the previous day. The implied volatity was 24.11, the open interest changed by -10 which decreased total open position to 122
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 17.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 133
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 17.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 133
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 16.45, which was -3.10 lower than the previous day. The implied volatity was 22.35, the open interest changed by -17 which decreased total open position to 177
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 19.55, which was 2.00 higher than the previous day. The implied volatity was 21.17, the open interest changed by 1 which increased total open position to 218
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 17.55, which was -1.15 lower than the previous day. The implied volatity was 23.72, the open interest changed by -155 which decreased total open position to 217
On 12 Nov MARICO was trading at 595.55. The strike last trading price was 18.7, which was 10.30 higher than the previous day. The implied volatity was 21.57, the open interest changed by 278 which increased total open position to 400
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 8.4, which was 3.35 higher than the previous day. The implied volatity was 23.65, the open interest changed by 19 which increased total open position to 125
On 8 Nov MARICO was trading at 629.85. The strike last trading price was 5.05, which was 0.35 higher than the previous day. The implied volatity was 22.61, the open interest changed by -4 which decreased total open position to 105
On 7 Nov MARICO was trading at 631.65. The strike last trading price was 4.7, which was 1.60 higher than the previous day. The implied volatity was 23.92, the open interest changed by 19 which increased total open position to 111
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 3.1, which was -3.25 lower than the previous day. The implied volatity was 24.94, the open interest changed by 9 which increased total open position to 91
On 5 Nov MARICO was trading at 634.00. The strike last trading price was 6.35, which was -1.10 lower than the previous day. The implied volatity was 26.86, the open interest changed by -3 which decreased total open position to 82
On 4 Nov MARICO was trading at 634.95. The strike last trading price was 7.45, which was 2.95 higher than the previous day. The implied volatity was 29.29, the open interest changed by 25 which increased total open position to 84
On 1 Nov MARICO was trading at 645.95. The strike last trading price was 4.5, which was -1.85 lower than the previous day. The implied volatity was 27.51, the open interest changed by 0 which decreased total open position to 59
On 31 Oct MARICO was trading at 640.00. The strike last trading price was 6.35, which was 0.85 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 5.5, which was -8.90 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 14.4, 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 28 Oct MARICO was trading at 634.00. The strike last trading price was 14.4, 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 25 Oct MARICO was trading at 640.10. The strike last trading price was 14.4, 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 24 Oct MARICO was trading at 634.25. The strike last trading price was 14.4, which was 10.40 higher 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 -1.00 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 5, 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 5, which was -9.60 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 8 Oct MARICO was trading at 697.90. The strike last trading price was 14.6, 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 7 Oct MARICO was trading at 678.80. The strike last trading price was 14.6, 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 4 Oct MARICO was trading at 690.20. The strike last trading price was 14.6, 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 3 Oct MARICO was trading at 699.05. The strike last trading price was 14.6, 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 1 Oct MARICO was trading at 693.65. The strike last trading price was 14.6, 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 Sept MARICO was trading at 695.40. The strike last trading price was 14.6, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept MARICO was trading at 643.90. 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 which decreased total open position to
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
