MARICO
Marico Limited
Historical option data for MARICO
14 Nov 2024 09:30 AM IST
| MARICO 28NOV2024 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.35
Theta: -0.32
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 595.50 | 3.35 | -0.45 | 23.10 | 28 | 5 | 395 | |||
| 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 0.22
Historical price for 620 CE is as follows
On 14 Nov MARICO was trading at 595.50. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was 23.10, the open interest changed by 5 which increased total open position to 395
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: -0.76
Vega: 0.36
Theta: -0.18
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 595.50 | 25.95 | 1.00 | 24.69 | 12 | 5 | 251 |
| 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 -0.76
Historical price for 620 PE is as follows
On 14 Nov MARICO was trading at 595.50. The strike last trading price was 25.95, which was 1.00 higher than the previous day. The implied volatity was 24.69, the open interest changed by 5 which increased total open position to 251
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
