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

595.6 -1.60 (-0.27%)

Back to Option Chain


Historical option data for MARICO

14 Nov 2024 09:20 AM IST
MARICO 28NOV2024 620 CE
Delta: 0.25
Vega: 0.37
Theta: -0.34
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 597.95 3.95 0.15 23.04 13 0 390
13 Nov 597.20 3.8 0.30 22.76 1,845 -190 397
12 Nov 595.55 3.5 -8.70 22.91 2,192 471 584
11 Nov 617.10 12.2 -7.30 23.70 1,173 85 116
8 Nov 629.85 19.5 -2.55 22.41 25 11 31
7 Nov 631.65 22.05 -12.95 20.56 1 0 21
6 Nov 648.70 35 8.90 27.05 10 -4 23
5 Nov 634.00 26.1 -1.60 24.96 35 1 27
4 Nov 634.95 27.7 -4.25 25.09 61 18 26
1 Nov 645.95 31.95 0.00 0.00 0 3 0
31 Oct 640.00 31.95 -11.55 - 6 2 7
30 Oct 651.15 43.5 7.60 - 8 2 5
29 Oct 629.15 35.9 -33.50 - 9 4 4
28 Oct 634.00 69.4 0.00 - 0 0 0
25 Oct 640.10 69.4 0.00 - 0 0 0
24 Oct 634.25 69.4 0.00 - 0 0 0
23 Oct 656.60 69.4 0.00 - 0 0 0
22 Oct 657.00 69.4 0.00 - 0 0 0
21 Oct 661.95 69.4 0.00 - 0 0 0
18 Oct 669.30 69.4 0.00 - 0 0 0
17 Oct 666.10 69.4 0.00 - 0 0 0
16 Oct 679.55 69.4 0.00 - 0 0 0
15 Oct 685.70 69.4 0.00 - 0 0 0
14 Oct 689.35 69.4 0.00 - 0 0 0
11 Oct 685.50 69.4 0.00 - 0 0 0
10 Oct 685.10 69.4 0.00 - 0 0 0
9 Oct 698.20 69.4 0.00 - 0 0 0
8 Oct 697.90 69.4 0.00 - 0 0 0
7 Oct 678.80 69.4 0.00 - 0 0 0
4 Oct 690.20 69.4 0.00 - 0 0 0
3 Oct 699.05 69.4 0.00 - 0 0 0
1 Oct 693.65 69.4 0.00 - 0 0 0
30 Sept 695.40 69.4 69.40 - 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 620 expiring on 28NOV2024

Delta for 620 CE is 0.25

Historical price for 620 CE is as follows

On 14 Nov MARICO was trading at 597.95. The strike last trading price was 3.95, which was 0.15 higher than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 390


On 13 Nov MARICO was trading at 597.20. The strike last trading price was 3.8, which was 0.30 higher than the previous day. The implied volatity was 22.76, the open interest changed by -190 which decreased total open position to 397


On 12 Nov MARICO was trading at 595.55. The strike last trading price was 3.5, which was -8.70 lower than the previous day. The implied volatity was 22.91, the open interest changed by 471 which increased total open position to 584


On 11 Nov MARICO was trading at 617.10. The strike last trading price was 12.2, which was -7.30 lower than the previous day. The implied volatity was 23.70, the open interest changed by 85 which increased total open position to 116


On 8 Nov MARICO was trading at 629.85. The strike last trading price was 19.5, which was -2.55 lower than the previous day. The implied volatity was 22.41, the open interest changed by 11 which increased total open position to 31


On 7 Nov MARICO was trading at 631.65. The strike last trading price was 22.05, which was -12.95 lower than the previous day. The implied volatity was 20.56, the open interest changed by 0 which decreased total open position to 21


On 6 Nov MARICO was trading at 648.70. The strike last trading price was 35, which was 8.90 higher than the previous day. The implied volatity was 27.05, the open interest changed by -4 which decreased total open position to 23


On 5 Nov MARICO was trading at 634.00. The strike last trading price was 26.1, which was -1.60 lower than the previous day. The implied volatity was 24.96, the open interest changed by 1 which increased total open position to 27


On 4 Nov MARICO was trading at 634.95. The strike last trading price was 27.7, which was -4.25 lower than the previous day. The implied volatity was 25.09, the open interest changed by 18 which increased total open position to 26


On 1 Nov MARICO was trading at 645.95. The strike last trading price was 31.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 31 Oct MARICO was trading at 640.00. The strike last trading price was 31.95, which was -11.55 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 43.5, which was 7.60 higher 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 35.9, which was -33.50 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 69.4, 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 69.4, 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 69.4, 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 23 Oct MARICO was trading at 656.60. The strike last trading price was 69.4, 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 69.4, 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 21 Oct MARICO was trading at 661.95. The strike last trading price was 69.4, 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 18 Oct MARICO was trading at 669.30. The strike last trading price was 69.4, 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 17 Oct MARICO was trading at 666.10. The strike last trading price was 69.4, 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 16 Oct MARICO was trading at 679.55. The strike last trading price was 69.4, 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 15 Oct MARICO was trading at 685.70. The strike last trading price was 69.4, 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 14 Oct MARICO was trading at 689.35. The strike last trading price was 69.4, 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 11 Oct MARICO was trading at 685.50. The strike last trading price was 69.4, 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 10 Oct MARICO was trading at 685.10. The strike last trading price was 69.4, 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 9 Oct MARICO was trading at 698.20. The strike last trading price was 69.4, 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 8 Oct MARICO was trading at 697.90. The strike last trading price was 69.4, 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 7 Oct MARICO was trading at 678.80. The strike last trading price was 69.4, 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 4 Oct MARICO was trading at 690.20. The strike last trading price was 69.4, 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 3 Oct MARICO was trading at 699.05. The strike last trading price was 69.4, 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 1 Oct MARICO was trading at 693.65. The strike last trading price was 69.4, 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 30 Sept MARICO was trading at 695.40. The strike last trading price was 69.4, which was 69.40 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 620 PE
Delta: -0.70
Vega: 0.41
Theta: -0.29
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 597.95 25.55 0.60 28.67 11 0 246
13 Nov 597.20 24.95 -1.65 24.56 163 -69 246
12 Nov 595.55 26.6 13.95 22.67 1,516 -191 367
11 Nov 617.10 12.65 4.65 23.09 1,779 200 557
8 Nov 629.85 8 0.60 22.20 229 68 355
7 Nov 631.65 7.4 2.60 23.50 312 30 287
6 Nov 648.70 4.8 -4.40 24.36 452 0 256
5 Nov 634.00 9.2 -0.80 26.53 371 9 255
4 Nov 634.95 10 2.35 28.33 555 40 247
1 Nov 645.95 7.65 -1.15 29.31 21 3 207
31 Oct 640.00 8.8 1.60 - 356 -15 202
30 Oct 651.15 7.2 -17.65 - 764 96 218
29 Oct 629.15 24.85 5.65 - 247 105 121
28 Oct 634.00 19.2 3.20 - 4 1 16
25 Oct 640.10 16 -2.30 - 2 0 15
24 Oct 634.25 18.3 10.30 - 7 2 15
23 Oct 656.60 8 0.00 - 2 0 13
22 Oct 657.00 8 0.85 - 9 -6 13
21 Oct 661.95 7.15 1.20 - 1 0 20
18 Oct 669.30 5.95 -1.35 - 16 3 19
17 Oct 666.10 7.3 1.70 - 59 -16 18
16 Oct 679.55 5.6 1.05 - 38 14 30
15 Oct 685.70 4.55 -0.65 - 69 -2 17
14 Oct 689.35 5.2 -0.55 - 31 10 23
11 Oct 685.50 5.75 0.05 - 40 1 13
10 Oct 685.10 5.7 0.60 - 51 0 12
9 Oct 698.20 5.1 -0.95 - 62 6 12
8 Oct 697.90 6.05 -0.40 - 32 -2 11
7 Oct 678.80 6.45 1.45 - 26 3 15
4 Oct 690.20 5 0.45 - 35 10 14
3 Oct 699.05 4.55 -1.45 - 76 5 5
1 Oct 693.65 6 -11.50 - 3 1 1
30 Sept 695.40 17.5 17.50 - 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 620 expiring on 28NOV2024

Delta for 620 PE is -0.70

Historical price for 620 PE is as follows

On 14 Nov MARICO was trading at 597.95. The strike last trading price was 25.55, which was 0.60 higher than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 246


On 13 Nov MARICO was trading at 597.20. The strike last trading price was 24.95, which was -1.65 lower than the previous day. The implied volatity was 24.56, the open interest changed by -69 which decreased total open position to 246


On 12 Nov MARICO was trading at 595.55. The strike last trading price was 26.6, which was 13.95 higher than the previous day. The implied volatity was 22.67, the open interest changed by -191 which decreased total open position to 367


On 11 Nov MARICO was trading at 617.10. The strike last trading price was 12.65, which was 4.65 higher than the previous day. The implied volatity was 23.09, the open interest changed by 200 which increased total open position to 557


On 8 Nov MARICO was trading at 629.85. The strike last trading price was 8, which was 0.60 higher than the previous day. The implied volatity was 22.20, the open interest changed by 68 which increased total open position to 355


On 7 Nov MARICO was trading at 631.65. The strike last trading price was 7.4, which was 2.60 higher than the previous day. The implied volatity was 23.50, the open interest changed by 30 which increased total open position to 287


On 6 Nov MARICO was trading at 648.70. The strike last trading price was 4.8, which was -4.40 lower than the previous day. The implied volatity was 24.36, the open interest changed by 0 which decreased total open position to 256


On 5 Nov MARICO was trading at 634.00. The strike last trading price was 9.2, which was -0.80 lower than the previous day. The implied volatity was 26.53, the open interest changed by 9 which increased total open position to 255


On 4 Nov MARICO was trading at 634.95. The strike last trading price was 10, which was 2.35 higher than the previous day. The implied volatity was 28.33, the open interest changed by 40 which increased total open position to 247


On 1 Nov MARICO was trading at 645.95. The strike last trading price was 7.65, which was -1.15 lower than the previous day. The implied volatity was 29.31, the open interest changed by 3 which increased total open position to 207


On 31 Oct MARICO was trading at 640.00. The strike last trading price was 8.8, which was 1.60 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 7.2, which was -17.65 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 24.85, which was 5.65 higher 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 19.2, which was 3.20 higher 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 16, which was -2.30 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 18.3, which was 10.30 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 8, 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 8, 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 21 Oct MARICO was trading at 661.95. The strike last trading price was 7.15, which was 1.20 higher 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 5.95, which was -1.35 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 7.3, which was 1.70 higher 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 5.6, which was 1.05 higher 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 4.55, which was -0.65 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 5.2, which was -0.55 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 5.75, which was 0.05 higher 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 5.7, which was 0.60 higher 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 5.1, which was -0.95 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 6.05, which was -0.40 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 6.45, which was 1.45 higher 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 5, which was 0.45 higher 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 4.55, which was -1.45 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 6, which was -11.50 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 17.5, which was 17.50 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