MARICO
Marico Limited
Historical option data for MARICO
16 Sep 2024 04:10 PM IST
| MARICO 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 695.20 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 681.95 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 686.10 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 680.45 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 680.00 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 676.00 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 665.25 | 42.75 | 14.30 | 1,200 | 0 | 3,600 | ||||
| 5 Sept | 643.90 | 28.45 | -3.15 | 7,200 | 0 | 3,600 | ||||
| 4 Sept | 645.60 | 31.6 | -2.00 | 4,800 | 3,600 | 4,800 | ||||
| 3 Sept | 640.05 | 33.6 | -3.40 | 1,200 | 0 | 2,400 | ||||
| 2 Sept | 650.95 | 37 | 2.95 | 1,200 | 0 | 1,200 | ||||
| 30 Aug | 647.15 | 34.05 | -1.95 | 1,200 | 0 | 1,200 | ||||
| 29 Aug | 660.75 | 36 | 0.00 | 2,400 | 1,200 | 1,200 | ||||
| 28 Aug | 661.90 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 675.80 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 688.55 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 678.20 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 682.95 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 679.30 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 668.90 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 669.15 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 661.05 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 650.25 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 644.65 | 36 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 653.00 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 652.25 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 674.10 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 681.00 | 36 | 36.00 | 0 | 0 | 0 | ||||
| 24 Jul | 657.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 668.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 668.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 667.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 652.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 650.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 646.10 | 0 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 620 expiring on 26SEP2024
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 28.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 31.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4800
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 33.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 37, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 34.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 36, 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 28 Aug MARICO was trading at 661.90. The strike last trading price was 36, 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 Aug MARICO was trading at 675.80. The strike last trading price was 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul MARICO was trading at 657.95. 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 22 Jul MARICO was trading at 668.05. 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 19 Jul MARICO was trading at 668.65. 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 16 Jul MARICO was trading at 667.35. 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 15 Jul MARICO was trading at 652.95. 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 12 Jul MARICO was trading at 650.10. 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 10 Jul MARICO was trading at 646.10. 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 620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 695.20 | 0.3 | -0.15 | 1,42,800 | -61,200 | 4,14,000 |
| 13 Sept | 681.95 | 0.45 | -0.20 | 70,800 | -34,800 | 4,75,200 |
| 12 Sept | 686.10 | 0.65 | -0.05 | 91,200 | -22,800 | 5,11,200 |
| 11 Sept | 680.45 | 0.7 | -0.30 | 1,56,000 | -3,600 | 5,34,000 |
| 10 Sept | 680.00 | 1 | -0.65 | 3,03,600 | -10,800 | 5,40,000 |
| 9 Sept | 676.00 | 1.65 | -0.75 | 4,51,200 | 1,22,400 | 5,38,800 |
| 6 Sept | 665.25 | 2.4 | -1.30 | 14,26,800 | -28,800 | 4,17,600 |
| 5 Sept | 643.90 | 3.7 | -0.95 | 2,47,200 | 13,200 | 4,46,400 |
| 4 Sept | 645.60 | 4.65 | -1.20 | 4,38,000 | 15,600 | 4,29,600 |
| 3 Sept | 640.05 | 5.85 | 1.85 | 7,09,200 | 46,800 | 4,12,800 |
| 2 Sept | 650.95 | 4 | -0.75 | 3,43,200 | 64,800 | 3,69,600 |
| 30 Aug | 647.15 | 4.75 | -1.35 | 5,71,200 | 79,200 | 3,04,800 |
| 29 Aug | 660.75 | 6.1 | -1.00 | 1,62,000 | 37,200 | 2,28,000 |
| 28 Aug | 661.90 | 7.1 | 1.60 | 1,88,400 | 68,400 | 1,88,400 |
| 27 Aug | 675.80 | 5.5 | 1.75 | 1,42,800 | 69,600 | 1,21,200 |
| 26 Aug | 688.55 | 3.75 | -1.70 | 57,600 | 30,000 | 52,800 |
| 23 Aug | 678.20 | 5.45 | 0.60 | 40,800 | 16,800 | 20,400 |
| 22 Aug | 682.95 | 4.85 | -5.40 | 2,400 | 0 | 3,600 |
| 21 Aug | 679.30 | 10.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 668.90 | 10.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 669.15 | 10.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 661.05 | 10.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 10.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 10.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 644.65 | 10.25 | 0.00 | 0 | 3,600 | 0 |
| 9 Aug | 653.00 | 10.25 | 3.25 | 3,600 | 0 | 0 |
| 8 Aug | 652.25 | 7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 628.50 | 7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 672.15 | 7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 674.10 | 7 | -26.15 | 4,800 | 2,400 | 2,400 |
| 30 Jul | 681.00 | 33.15 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 657.95 | 33.15 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 668.05 | 33.15 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 668.65 | 33.15 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 667.35 | 33.15 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 652.95 | 33.15 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 650.10 | 33.15 | 33.15 | 0 | 0 | 0 |
| 10 Jul | 646.10 | 0 | 0 | 0 | 0 | |
For Marico Limited - strike price 620 expiring on 26SEP2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -61200 which decreased total open position to 414000
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -34800 which decreased total open position to 475200
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -22800 which decreased total open position to 511200
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 534000
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 540000
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 1.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 122400 which increased total open position to 538800
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 2.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 417600
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 3.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 446400
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 4.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 429600
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 5.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 412800
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 369600
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 4.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 304800
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 6.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 228000
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 7.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 188400
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 5.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 121200
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 3.75, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 52800
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 5.45, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 20400
On 22 Aug MARICO was trading at 682.95. The strike last trading price was 4.85, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 10.25, 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 20 Aug MARICO was trading at 668.90. The strike last trading price was 10.25, 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 19 Aug MARICO was trading at 669.15. The strike last trading price was 10.25, 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 16 Aug MARICO was trading at 661.05. The strike last trading price was 10.25, 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 14 Aug MARICO was trading at 650.25. The strike last trading price was 10.25, 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 13 Aug MARICO was trading at 660.55. The strike last trading price was 10.25, 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 12 Aug MARICO was trading at 644.65. The strike last trading price was 10.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 9 Aug MARICO was trading at 653.00. The strike last trading price was 10.25, which was 3.25 higher 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 7, 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 7, 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 7, 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 7, 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 7, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 30 Jul MARICO was trading at 681.00. The strike last trading price was 33.15, 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 24 Jul MARICO was trading at 657.95. The strike last trading price was 33.15, 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 22 Jul MARICO was trading at 668.05. The strike last trading price was 33.15, 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 19 Jul MARICO was trading at 668.65. The strike last trading price was 33.15, 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 16 Jul MARICO was trading at 667.35. The strike last trading price was 33.15, 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 15 Jul MARICO was trading at 652.95. The strike last trading price was 33.15, 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 12 Jul MARICO was trading at 650.10. The strike last trading price was 33.15, which was 33.15 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0