MARICO
Marico Limited
Historical option data for MARICO
06 Sep 2024 04:10 PM IST
| MARICO 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 665.25 | 45.5 | 20.50 | 42,000 | -3,600 | 20,400 | ||||
| 5 Sept | 643.90 | 25 | -0.95 | 49,200 | 1,200 | 24,000 | ||||
| 4 Sept | 645.60 | 25.95 | 0.30 | 69,600 | 10,800 | 21,600 | ||||
| 3 Sept | 640.05 | 25.65 | -0.90 | 9,600 | 6,000 | 9,600 | ||||
| 2 Sept | 650.95 | 26.55 | 0.00 | 0 | 3,600 | 0 | ||||
| 30 Aug | 647.15 | 26.55 | -2.60 | 4,800 | 2,400 | 2,400 | ||||
| 29 Aug | 660.75 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 661.90 | 29.15 | -2.30 | 4,800 | 1,200 | 1,200 | ||||
| 27 Aug | 675.80 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 688.55 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 678.20 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 682.95 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 679.30 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 668.90 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 669.15 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 661.05 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 650.25 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 644.65 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 653.00 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 652.25 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 31.45 | 31.45 | 0 | 0 | 0 | ||||
| 25 Jul | 675.00 | 0 | 0.00 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 620.50 | 0 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 630 expiring on 26SEP2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 45.5, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 20400
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 24000
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 25.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 21600
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 25.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 9600
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 26.55, 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 30 Aug MARICO was trading at 647.15. The strike last trading price was 26.55, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 29.15, 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 28 Aug MARICO was trading at 661.90. The strike last trading price was 29.15, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul MARICO was trading at 675.00. 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 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 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 1 Jul MARICO was trading at 620.50. 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 630 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 665.25 | 3.55 | -2.60 | 10,72,800 | 1,18,800 | 2,84,400 |
| 5 Sept | 643.90 | 6.15 | -1.25 | 2,11,200 | -6,000 | 1,66,800 |
| 4 Sept | 645.60 | 7.4 | -1.40 | 3,57,600 | 19,200 | 1,70,400 |
| 3 Sept | 640.05 | 8.8 | 2.60 | 1,77,600 | -8,400 | 1,53,600 |
| 2 Sept | 650.95 | 6.2 | -0.80 | 1,71,600 | 14,400 | 1,62,000 |
| 30 Aug | 647.15 | 7 | -2.05 | 2,02,800 | 43,200 | 1,45,200 |
| 29 Aug | 660.75 | 9.05 | -0.90 | 34,800 | -2,400 | 99,600 |
| 28 Aug | 661.90 | 9.95 | 1.60 | 91,200 | 57,600 | 1,00,800 |
| 27 Aug | 675.80 | 8.35 | -1.50 | 10,800 | 1,200 | 42,000 |
| 26 Aug | 688.55 | 9.85 | 2.30 | 25,200 | 10,800 | 37,200 |
| 23 Aug | 678.20 | 7.55 | 1.30 | 2,400 | 1,200 | 27,600 |
| 22 Aug | 682.95 | 6.25 | -0.75 | 12,000 | 7,200 | 30,000 |
| 21 Aug | 679.30 | 7 | -1.50 | 20,400 | 18,000 | 20,400 |
| 20 Aug | 668.90 | 8.5 | -9.95 | 1,200 | 0 | 2,400 |
| 19 Aug | 669.15 | 18.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 661.05 | 18.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 18.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 18.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 644.65 | 18.45 | -3.55 | 1,200 | 0 | 2,400 |
| 9 Aug | 653.00 | 22 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 652.25 | 22 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 22 | 0.00 | 0 | 1,200 | 0 |
| 6 Aug | 628.50 | 22 | 11.80 | 2,400 | 1,200 | 2,400 |
| 5 Aug | 672.15 | 10.2 | -28.25 | 1,200 | 0 | 0 |
| 25 Jul | 675.00 | 38.45 | 38.45 | 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 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 620.50 | 0 | 0 | 0 | 0 | |
For Marico Limited - strike price 630 expiring on 26SEP2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 3.55, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 118800 which increased total open position to 284400
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 6.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 166800
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 7.4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 170400
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 8.8, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 153600
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 6.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 162000
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 145200
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 9.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 99600
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 9.95, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 100800
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 8.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 42000
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 9.85, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 37200
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 7.55, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 27600
On 22 Aug MARICO was trading at 682.95. The strike last trading price was 6.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 30000
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 20400
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 8.5, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 19 Aug MARICO was trading at 669.15. The strike last trading price was 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 9 Aug MARICO was trading at 653.00. The strike last trading price was 22, 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 22, 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 22, 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 0
On 6 Aug MARICO was trading at 628.50. The strike last trading price was 22, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2400
On 5 Aug MARICO was trading at 672.15. The strike last trading price was 10.2, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul MARICO was trading at 675.00. The strike last trading price was 38.45, which was 38.45 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 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 1 Jul MARICO was trading at 620.50. 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