MARICO
Marico Limited
Historical option data for MARICO
06 Sep 2024 04:10 PM IST
| MARICO 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 665.25 | 34.5 | 16.00 | 12,67,200 | -1,46,400 | 1,71,600 | ||||
| 5 Sept | 643.90 | 18.5 | -0.50 | 9,07,200 | -63,600 | 3,26,400 | ||||
| 4 Sept | 645.60 | 19 | 1.65 | 19,46,400 | 2,00,400 | 3,82,800 | ||||
| 3 Sept | 640.05 | 17.35 | -5.35 | 5,50,800 | 70,800 | 1,82,400 | ||||
| 2 Sept | 650.95 | 22.7 | -0.25 | 1,53,600 | -4,800 | 1,12,800 | ||||
| 30 Aug | 647.15 | 22.95 | -0.65 | 13,21,200 | 1,08,000 | 1,18,800 | ||||
| 29 Aug | 660.75 | 23.6 | -0.40 | 18,000 | 8,400 | 10,800 | ||||
| 28 Aug | 661.90 | 24 | -17.00 | 1,200 | 0 | 1,200 | ||||
| 27 Aug | 675.80 | 41 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 688.55 | 41 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 678.20 | 41 | 0.00 | 0 | 1,200 | 0 | ||||
| 22 Aug | 682.95 | 41 | 13.65 | 1,200 | 0 | 0 | ||||
| 21 Aug | 679.30 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 668.90 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 669.15 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 661.05 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 650.25 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 653.00 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 652.25 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 27.35 | 27.35 | 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 | ||||
| 18 Jul | 684.85 | 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 640 expiring on 26SEP2024
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 34.5, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by -146400 which decreased total open position to 171600
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 18.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -63600 which decreased total open position to 326400
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 19, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 200400 which increased total open position to 382800
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 17.35, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 70800 which increased total open position to 182400
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 22.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 112800
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 22.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 118800
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 23.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 10800
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 24, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 41, 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 41, 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 41, 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 22 Aug MARICO was trading at 682.95. The strike last trading price was 41, which was 13.65 higher 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, which was 27.35 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 18 Jul MARICO was trading at 684.85. 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 640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 665.25 | 5.25 | -4.45 | 27,49,200 | 50,400 | 3,49,200 |
| 5 Sept | 643.90 | 9.7 | -1.15 | 3,84,000 | 25,200 | 2,94,000 |
| 4 Sept | 645.60 | 10.85 | -2.35 | 5,41,200 | 0 | 2,70,000 |
| 3 Sept | 640.05 | 13.2 | 3.85 | 5,46,000 | 57,600 | 2,68,800 |
| 2 Sept | 650.95 | 9.35 | -0.65 | 2,25,600 | 13,200 | 2,11,200 |
| 30 Aug | 647.15 | 10 | -2.60 | 10,08,000 | 37,200 | 1,96,800 |
| 29 Aug | 660.75 | 12.6 | -0.90 | 2,36,400 | 1,11,600 | 1,59,600 |
| 28 Aug | 661.90 | 13.5 | 2.50 | 39,600 | 25,200 | 46,800 |
| 27 Aug | 675.80 | 11 | 2.55 | 15,600 | 1,200 | 21,600 |
| 26 Aug | 688.55 | 8.45 | -1.55 | 22,800 | 1,200 | 18,000 |
| 23 Aug | 678.20 | 10 | 2.90 | 7,200 | 4,800 | 15,600 |
| 22 Aug | 682.95 | 7.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 679.30 | 7.1 | -7.30 | 3,600 | 0 | 10,800 |
| 20 Aug | 668.90 | 14.4 | -7.60 | 1,200 | 0 | 9,600 |
| 19 Aug | 669.15 | 22 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 661.05 | 22 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 22 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 22 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 653.00 | 22 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 652.25 | 22 | 0.00 | 0 | -1,200 | 0 |
| 7 Aug | 649.05 | 22 | -6.20 | 1,200 | 0 | 10,800 |
| 6 Aug | 628.50 | 28.2 | 14.30 | 12,000 | 6,000 | 10,800 |
| 5 Aug | 672.15 | 13.9 | -30.25 | 4,800 | 1,200 | 1,200 |
| 25 Jul | 675.00 | 44.15 | 44.15 | 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 |
| 18 Jul | 684.85 | 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 640 expiring on 26SEP2024
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 5.25, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 349200
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 9.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 294000
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 10.85, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270000
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 13.2, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 268800
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 9.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 211200
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 10, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 196800
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 12.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 111600 which increased total open position to 159600
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 13.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 46800
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 11, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 21600
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 8.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 18000
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 10, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 15600
On 22 Aug MARICO was trading at 682.95. The strike last trading price was 7.1, 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 7.1, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 14.4, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 19 Aug MARICO was trading at 669.15. 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 16 Aug MARICO was trading at 661.05. 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 0 which decreased total open position to 0
On 14 Aug MARICO was trading at 650.25. 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 13 Aug MARICO was trading at 660.55. 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 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 -1200 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 -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 6 Aug MARICO was trading at 628.50. The strike last trading price was 28.2, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 10800
On 5 Aug MARICO was trading at 672.15. The strike last trading price was 13.9, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 25 Jul MARICO was trading at 675.00. The strike last trading price was 44.15, which was 44.15 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 18 Jul MARICO was trading at 684.85. 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