MARICO
Marico Limited
Historical option data for MARICO
21 Nov 2024 04:10 PM IST
| MARICO 28NOV2024 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.06
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 591.05 | 0.35 | -0.15 | 30.83 | 153 | -37 | 474 | |||
| 20 Nov | 590.95 | 0.5 | 0.00 | 28.96 | 289 | 28 | 512 | |||
| 19 Nov | 590.95 | 0.5 | -0.25 | 28.96 | 289 | 29 | 512 | |||
| 18 Nov | 595.15 | 0.75 | -0.10 | 27.06 | 288 | -54 | 483 | |||
| 14 Nov | 592.25 | 0.85 | -0.65 | 24.91 | 455 | -43 | 536 | |||
| 13 Nov | 597.20 | 1.5 | 0.05 | 25.23 | 907 | 8 | 580 | |||
| 12 Nov | 595.55 | 1.45 | -3.45 | 25.46 | 1,647 | 46 | 787 | |||
| 11 Nov | 617.10 | 4.9 | -3.85 | 23.34 | 984 | 59 | 741 | |||
| 8 Nov | 629.85 | 8.75 | -2.55 | 21.25 | 425 | 30 | 681 | |||
| 7 Nov | 631.65 | 11.3 | -7.45 | 21.51 | 1,018 | 398 | 660 | |||
| 6 Nov | 648.70 | 18.75 | 3.95 | 21.93 | 610 | -37 | 258 | |||
| 5 Nov | 634.00 | 14.8 | -1.20 | 24.88 | 492 | -22 | 296 | |||
| 4 Nov | 634.95 | 16 | -9.65 | 24.84 | 694 | 191 | 319 | |||
| 1 Nov | 645.95 | 25.65 | 5.25 | 24.62 | 44 | 0 | 128 | |||
| 31 Oct | 640.00 | 20.4 | -9.60 | - | 349 | 50 | 129 | |||
| 30 Oct | 651.15 | 30 | 3.90 | - | 262 | -9 | 80 | |||
| 29 Oct | 629.15 | 26.1 | 0.00 | - | 138 | 46 | 89 | |||
| 28 Oct | 634.00 | 26.1 | -30.70 | - | 44 | 42 | 42 | |||
| 25 Oct | 640.10 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 634.25 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 656.60 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 657.00 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 661.95 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 669.30 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 666.10 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 679.55 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 685.70 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 689.35 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 685.50 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 685.10 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 697.90 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 699.05 | 56.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 693.65 | 56.8 | 56.80 | - | 0 | 0 | 0 | |||
| 25 Sept | 689.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Sept | 681.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 686.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 680.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 680.00 | 0 | 0.00 | - | 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 640 expiring on 28NOV2024
Delta for 640 CE is 0.04
Historical price for 640 CE is as follows
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 30.83, the open interest changed by -37 which decreased total open position to 474
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 28.96, the open interest changed by 28 which increased total open position to 512
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 28.96, the open interest changed by 29 which increased total open position to 512
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 27.06, the open interest changed by -54 which decreased total open position to 483
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 24.91, the open interest changed by -43 which decreased total open position to 536
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 25.23, the open interest changed by 8 which increased total open position to 580
On 12 Nov MARICO was trading at 595.55. The strike last trading price was 1.45, which was -3.45 lower than the previous day. The implied volatity was 25.46, the open interest changed by 46 which increased total open position to 787
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 4.9, which was -3.85 lower than the previous day. The implied volatity was 23.34, the open interest changed by 59 which increased total open position to 741
On 8 Nov MARICO was trading at 629.85. The strike last trading price was 8.75, which was -2.55 lower than the previous day. The implied volatity was 21.25, the open interest changed by 30 which increased total open position to 681
On 7 Nov MARICO was trading at 631.65. The strike last trading price was 11.3, which was -7.45 lower than the previous day. The implied volatity was 21.51, the open interest changed by 398 which increased total open position to 660
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 18.75, which was 3.95 higher than the previous day. The implied volatity was 21.93, the open interest changed by -37 which decreased total open position to 258
On 5 Nov MARICO was trading at 634.00. The strike last trading price was 14.8, which was -1.20 lower than the previous day. The implied volatity was 24.88, the open interest changed by -22 which decreased total open position to 296
On 4 Nov MARICO was trading at 634.95. The strike last trading price was 16, which was -9.65 lower than the previous day. The implied volatity was 24.84, the open interest changed by 191 which increased total open position to 319
On 1 Nov MARICO was trading at 645.95. The strike last trading price was 25.65, which was 5.25 higher than the previous day. The implied volatity was 24.62, the open interest changed by 0 which decreased total open position to 128
On 31 Oct MARICO was trading at 640.00. The strike last trading price was 20.4, which was -9.60 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 30, which was 3.90 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 26.1, 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 28 Oct MARICO was trading at 634.00. The strike last trading price was 26.1, which was -30.70 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 56.8, 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 24 Oct MARICO was trading at 634.25. The strike last trading price was 56.8, 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 23 Oct MARICO was trading at 656.60. The strike last trading price was 56.8, 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 56.8, 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 21 Oct MARICO was trading at 661.95. The strike last trading price was 56.8, 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 18 Oct MARICO was trading at 669.30. The strike last trading price was 56.8, 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 17 Oct MARICO was trading at 666.10. The strike last trading price was 56.8, 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 16 Oct MARICO was trading at 679.55. The strike last trading price was 56.8, 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 15 Oct MARICO was trading at 685.70. The strike last trading price was 56.8, 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 14 Oct MARICO was trading at 689.35. The strike last trading price was 56.8, 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 11 Oct MARICO was trading at 685.50. The strike last trading price was 56.8, 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 10 Oct MARICO was trading at 685.10. The strike last trading price was 56.8, 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 8 Oct MARICO was trading at 697.90. The strike last trading price was 56.8, 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 3 Oct MARICO was trading at 699.05. The strike last trading price was 56.8, 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 1 Oct MARICO was trading at 693.65. The strike last trading price was 56.8, which was 56.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept MARICO was trading at 689.20. 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 13 Sept MARICO was trading at 681.95. 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 which decreased total open position to
On 12 Sept MARICO was trading at 686.10. 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 which decreased total open position to
On 11 Sept MARICO was trading at 680.45. 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 10 Sept MARICO was trading at 680.00. 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 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 640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 591.05 | 40.55 | 0.00 | 0.00 | 0 | -4 | 0 |
| 20 Nov | 590.95 | 40.55 | 0.00 | - | 21 | -4 | 248 |
| 19 Nov | 590.95 | 40.55 | -2.30 | - | 21 | -3 | 248 |
| 18 Nov | 595.15 | 42.85 | -3.15 | 24.86 | 25 | 0 | 252 |
| 14 Nov | 592.25 | 46 | 6.10 | 23.12 | 4 | -2 | 252 |
| 13 Nov | 597.20 | 39.9 | -1.10 | - | 51 | -25 | 256 |
| 12 Nov | 595.55 | 41 | 15.35 | - | 87 | -23 | 308 |
| 11 Nov | 617.10 | 25.65 | 8.75 | 23.60 | 1,259 | -170 | 332 |
| 8 Nov | 629.85 | 16.9 | 0.80 | 20.63 | 199 | -16 | 504 |
| 7 Nov | 631.65 | 16.1 | 5.00 | 23.37 | 732 | 207 | 523 |
| 6 Nov | 648.70 | 11.1 | -6.80 | 24.22 | 313 | 64 | 317 |
| 5 Nov | 634.00 | 17.9 | -0.35 | 26.49 | 403 | 33 | 251 |
| 4 Nov | 634.95 | 18.25 | 6.75 | 27.84 | 303 | -36 | 217 |
| 1 Nov | 645.95 | 11.5 | -3.00 | 25.02 | 67 | 28 | 247 |
| 31 Oct | 640.00 | 14.5 | 0.95 | - | 430 | 68 | 214 |
| 30 Oct | 651.15 | 13.55 | -17.55 | - | 609 | 131 | 146 |
| 29 Oct | 629.15 | 31.1 | 2.20 | - | 12 | -4 | 15 |
| 28 Oct | 634.00 | 28.9 | 4.40 | - | 23 | 1 | 19 |
| 25 Oct | 640.10 | 24.5 | -2.65 | - | 18 | 9 | 18 |
| 24 Oct | 634.25 | 27.15 | 11.65 | - | 20 | 3 | 9 |
| 23 Oct | 656.60 | 15.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 657.00 | 15.5 | 4.45 | - | 1 | 0 | 6 |
| 21 Oct | 661.95 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 669.30 | 11.05 | 0.00 | - | 0 | 5 | 0 |
| 17 Oct | 666.10 | 11.05 | 4.10 | - | 6 | 1 | 2 |
| 16 Oct | 679.55 | 6.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 685.70 | 6.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 689.35 | 6.95 | 0.00 | - | 0 | 1 | 0 |
| 11 Oct | 685.50 | 6.95 | -17.60 | - | 1 | 0 | 0 |
| 10 Oct | 685.10 | 24.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 697.90 | 24.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 699.05 | 24.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 693.65 | 24.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 689.20 | 24.55 | 24.55 | - | 0 | 0 | 0 |
| 13 Sept | 681.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 686.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 680.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 680.00 | 0 | 0.00 | - | 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 640 expiring on 28NOV2024
Delta for 640 PE is 0.00
Historical price for 640 PE is as follows
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 40.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 40.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 248
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 40.55, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 248
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 42.85, which was -3.15 lower than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 252
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 46, which was 6.10 higher than the previous day. The implied volatity was 23.12, the open interest changed by -2 which decreased total open position to 252
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 39.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 256
On 12 Nov MARICO was trading at 595.55. The strike last trading price was 41, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 308
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 25.65, which was 8.75 higher than the previous day. The implied volatity was 23.60, the open interest changed by -170 which decreased total open position to 332
On 8 Nov MARICO was trading at 629.85. The strike last trading price was 16.9, which was 0.80 higher than the previous day. The implied volatity was 20.63, the open interest changed by -16 which decreased total open position to 504
On 7 Nov MARICO was trading at 631.65. The strike last trading price was 16.1, which was 5.00 higher than the previous day. The implied volatity was 23.37, the open interest changed by 207 which increased total open position to 523
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 11.1, which was -6.80 lower than the previous day. The implied volatity was 24.22, the open interest changed by 64 which increased total open position to 317
On 5 Nov MARICO was trading at 634.00. The strike last trading price was 17.9, which was -0.35 lower than the previous day. The implied volatity was 26.49, the open interest changed by 33 which increased total open position to 251
On 4 Nov MARICO was trading at 634.95. The strike last trading price was 18.25, which was 6.75 higher than the previous day. The implied volatity was 27.84, the open interest changed by -36 which decreased total open position to 217
On 1 Nov MARICO was trading at 645.95. The strike last trading price was 11.5, which was -3.00 lower than the previous day. The implied volatity was 25.02, the open interest changed by 28 which increased total open position to 247
On 31 Oct MARICO was trading at 640.00. The strike last trading price was 14.5, which was 0.95 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 13.55, which was -17.55 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 31.1, which was 2.20 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 28.9, which was 4.40 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 24.5, which was -2.65 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 27.15, which was 11.65 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 15.5, 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 22 Oct MARICO was trading at 657.00. The strike last trading price was 15.5, which was 4.45 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 11.05, 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 11.05, 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 11.05, which was 4.10 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 6.95, 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 6.95, 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 6.95, 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 6.95, which was -17.60 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 24.55, 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 8 Oct MARICO was trading at 697.90. The strike last trading price was 24.55, 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 3 Oct MARICO was trading at 699.05. The strike last trading price was 24.55, 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 24.55, 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 25 Sept MARICO was trading at 689.20. The strike last trading price was 24.55, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept MARICO was trading at 681.95. 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 which decreased total open position to
On 12 Sept MARICO was trading at 686.10. 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 which decreased total open position to
On 11 Sept MARICO was trading at 680.45. 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 10 Sept MARICO was trading at 680.00. 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 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
