MARICO
Marico Limited
Historical option data for MARICO
21 Nov 2024 04:10 PM IST
| MARICO 28NOV2024 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.08
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 591.05 | 0.4 | -0.30 | 26.34 | 307 | -12 | 577 | |||
| 20 Nov | 590.95 | 0.7 | 0.00 | 25.99 | 328 | 7 | 590 | |||
| 19 Nov | 590.95 | 0.7 | -0.45 | 25.99 | 328 | 8 | 590 | |||
| 18 Nov | 595.15 | 1.15 | 0.00 | 24.68 | 414 | 8 | 582 | |||
| 14 Nov | 592.25 | 1.15 | -1.20 | 22.38 | 625 | 38 | 576 | |||
| 13 Nov | 597.20 | 2.35 | 0.25 | 23.89 | 1,214 | 53 | 539 | |||
| 12 Nov | 595.55 | 2.1 | -5.80 | 23.69 | 1,853 | 204 | 486 | |||
| 11 Nov | 617.10 | 7.9 | -5.30 | 23.32 | 1,887 | 77 | 292 | |||
|
|
||||||||||
| 8 Nov | 629.85 | 13.2 | -3.10 | 21.28 | 330 | 55 | 216 | |||
| 7 Nov | 631.65 | 16.3 | -9.60 | 21.46 | 255 | 46 | 161 | |||
| 6 Nov | 648.70 | 25.9 | 5.95 | 23.24 | 174 | -23 | 116 | |||
| 5 Nov | 634.00 | 19.95 | -1.60 | 24.91 | 268 | 17 | 137 | |||
| 4 Nov | 634.95 | 21.55 | -9.80 | 25.25 | 263 | 56 | 119 | |||
| 1 Nov | 645.95 | 31.35 | 3.85 | 25.26 | 12 | -1 | 64 | |||
| 31 Oct | 640.00 | 27.5 | -9.00 | - | 105 | 6 | 65 | |||
| 30 Oct | 651.15 | 36.5 | 6.05 | - | 256 | -47 | 61 | |||
| 29 Oct | 629.15 | 30.45 | -1.55 | - | 221 | 107 | 108 | |||
| 28 Oct | 634.00 | 32 | -30.90 | - | 2 | 1 | 1 | |||
| 25 Oct | 640.10 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 634.25 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 656.60 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 657.00 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 661.95 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 669.30 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 666.10 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 679.55 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 685.70 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 689.35 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 685.50 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 685.10 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 697.90 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 678.80 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 690.20 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 699.05 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 693.65 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 695.40 | 62.9 | 62.90 | - | 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 630 expiring on 28NOV2024
Delta for 630 CE is 0.05
Historical price for 630 CE is as follows
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 26.34, the open interest changed by -12 which decreased total open position to 577
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 25.99, the open interest changed by 7 which increased total open position to 590
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 25.99, the open interest changed by 8 which increased total open position to 590
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 24.68, the open interest changed by 8 which increased total open position to 582
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 1.15, which was -1.20 lower than the previous day. The implied volatity was 22.38, the open interest changed by 38 which increased total open position to 576
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was 23.89, the open interest changed by 53 which increased total open position to 539
On 12 Nov MARICO was trading at 595.55. The strike last trading price was 2.1, which was -5.80 lower than the previous day. The implied volatity was 23.69, the open interest changed by 204 which increased total open position to 486
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 7.9, which was -5.30 lower than the previous day. The implied volatity was 23.32, the open interest changed by 77 which increased total open position to 292
On 8 Nov MARICO was trading at 629.85. The strike last trading price was 13.2, which was -3.10 lower than the previous day. The implied volatity was 21.28, the open interest changed by 55 which increased total open position to 216
On 7 Nov MARICO was trading at 631.65. The strike last trading price was 16.3, which was -9.60 lower than the previous day. The implied volatity was 21.46, the open interest changed by 46 which increased total open position to 161
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 25.9, which was 5.95 higher than the previous day. The implied volatity was 23.24, the open interest changed by -23 which decreased total open position to 116
On 5 Nov MARICO was trading at 634.00. The strike last trading price was 19.95, which was -1.60 lower than the previous day. The implied volatity was 24.91, the open interest changed by 17 which increased total open position to 137
On 4 Nov MARICO was trading at 634.95. The strike last trading price was 21.55, which was -9.80 lower than the previous day. The implied volatity was 25.25, the open interest changed by 56 which increased total open position to 119
On 1 Nov MARICO was trading at 645.95. The strike last trading price was 31.35, which was 3.85 higher than the previous day. The implied volatity was 25.26, the open interest changed by -1 which decreased total open position to 64
On 31 Oct MARICO was trading at 640.00. The strike last trading price was 27.5, which was -9.00 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 36.5, which was 6.05 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 30.45, which was -1.55 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 32, which was -30.90 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, 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 62.9, which was 62.90 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 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.18
Theta: -0.39
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 591.05 | 40.3 | 5.40 | 40.81 | 1 | 0 | 232 |
| 20 Nov | 590.95 | 34.9 | 0.00 | - | 7 | -1 | 232 |
| 19 Nov | 590.95 | 34.9 | 1.80 | - | 7 | -1 | 232 |
| 18 Nov | 595.15 | 33.1 | -5.15 | 21.98 | 13 | -2 | 233 |
| 14 Nov | 592.25 | 38.25 | 5.60 | 29.19 | 35 | -5 | 236 |
| 13 Nov | 597.20 | 32.65 | -3.00 | 23.49 | 30 | -10 | 241 |
| 12 Nov | 595.55 | 35.65 | 17.40 | 25.09 | 480 | 24 | 328 |
| 11 Nov | 617.10 | 18.25 | 5.75 | 22.69 | 1,085 | -31 | 306 |
| 8 Nov | 629.85 | 12.5 | 1.45 | 22.55 | 294 | 34 | 337 |
| 7 Nov | 631.65 | 11.05 | 3.85 | 23.18 | 386 | -14 | 302 |
| 6 Nov | 648.70 | 7.2 | -5.75 | 23.77 | 322 | -5 | 315 |
| 5 Nov | 634.00 | 12.95 | -0.90 | 26.29 | 731 | 46 | 319 |
| 4 Nov | 634.95 | 13.85 | 5.30 | 28.31 | 490 | -2 | 271 |
| 1 Nov | 645.95 | 8.55 | -5.55 | 25.88 | 50 | 9 | 272 |
| 31 Oct | 640.00 | 14.1 | 4.00 | - | 443 | 65 | 263 |
| 30 Oct | 651.15 | 10.1 | -19.20 | - | 895 | 71 | 201 |
| 29 Oct | 629.15 | 29.3 | 5.30 | - | 333 | 89 | 130 |
| 28 Oct | 634.00 | 24 | 14.00 | - | 67 | 41 | 41 |
| 25 Oct | 640.10 | 10 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 634.25 | 10 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 656.60 | 10 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 657.00 | 10 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 661.95 | 10 | 0.30 | - | 12 | 0 | 4 |
| 18 Oct | 669.30 | 9.7 | 3.20 | - | 3 | 0 | 4 |
| 17 Oct | 666.10 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 679.55 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 685.70 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 689.35 | 6.5 | -2.20 | - | 5 | 0 | 4 |
| 11 Oct | 685.50 | 8.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 685.10 | 8.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 697.90 | 8.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 678.80 | 8.7 | 2.70 | - | 2 | 1 | 5 |
| 4 Oct | 690.20 | 6 | 0.45 | - | 4 | 2 | 6 |
| 3 Oct | 699.05 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 693.65 | 5.55 | 0.00 | - | 0 | 4 | 0 |
| 30 Sept | 695.40 | 5.55 | 5.55 | - | 10 | 3 | 3 |
| 5 Sept | 643.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 650.95 | 0 | - | 0 | 0 | 0 | |
For Marico Limited - strike price 630 expiring on 28NOV2024
Delta for 630 PE is -0.86
Historical price for 630 PE is as follows
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 40.3, which was 5.40 higher than the previous day. The implied volatity was 40.81, the open interest changed by 0 which decreased total open position to 232
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 232
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 34.9, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 232
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 33.1, which was -5.15 lower than the previous day. The implied volatity was 21.98, the open interest changed by -2 which decreased total open position to 233
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 38.25, which was 5.60 higher than the previous day. The implied volatity was 29.19, the open interest changed by -5 which decreased total open position to 236
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 32.65, which was -3.00 lower than the previous day. The implied volatity was 23.49, the open interest changed by -10 which decreased total open position to 241
On 12 Nov MARICO was trading at 595.55. The strike last trading price was 35.65, which was 17.40 higher than the previous day. The implied volatity was 25.09, the open interest changed by 24 which increased total open position to 328
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 18.25, which was 5.75 higher than the previous day. The implied volatity was 22.69, the open interest changed by -31 which decreased total open position to 306
On 8 Nov MARICO was trading at 629.85. The strike last trading price was 12.5, which was 1.45 higher than the previous day. The implied volatity was 22.55, the open interest changed by 34 which increased total open position to 337
On 7 Nov MARICO was trading at 631.65. The strike last trading price was 11.05, which was 3.85 higher than the previous day. The implied volatity was 23.18, the open interest changed by -14 which decreased total open position to 302
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 7.2, which was -5.75 lower than the previous day. The implied volatity was 23.77, the open interest changed by -5 which decreased total open position to 315
On 5 Nov MARICO was trading at 634.00. The strike last trading price was 12.95, which was -0.90 lower than the previous day. The implied volatity was 26.29, the open interest changed by 46 which increased total open position to 319
On 4 Nov MARICO was trading at 634.95. The strike last trading price was 13.85, which was 5.30 higher than the previous day. The implied volatity was 28.31, the open interest changed by -2 which decreased total open position to 271
On 1 Nov MARICO was trading at 645.95. The strike last trading price was 8.55, which was -5.55 lower than the previous day. The implied volatity was 25.88, the open interest changed by 9 which increased total open position to 272
On 31 Oct MARICO was trading at 640.00. The strike last trading price was 14.1, which was 4.00 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 10.1, which was -19.20 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 29.3, which was 5.30 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 24, which was 14.00 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 10, 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 10, 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 10, 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 10, 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 10, which was 0.30 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 9.7, 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 17 Oct MARICO was trading at 666.10. The strike last trading price was 6.5, 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 16 Oct MARICO was trading at 679.55. The strike last trading price was 6.5, 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 15 Oct MARICO was trading at 685.70. The strike last trading price was 6.5, 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 14 Oct MARICO was trading at 689.35. The strike last trading price was 6.5, which was -2.20 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 8.7, 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 8.7, 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 8.7, 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 8.7, which was 2.70 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 6, 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 5.55, 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 5.55, 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 5.55, which was 5.55 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
