MARICO
Marico Limited
Historical option data for MARICO
16 Sep 2024 04:10 PM IST
| MARICO 645 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 695.20 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 681.95 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 686.10 | 43.65 | 0.00 | 0 | -1,200 | 0 | ||||
| 11 Sept | 680.45 | 43.65 | 3.65 | 3,600 | -1,200 | 91,200 | ||||
| 10 Sept | 680.00 | 40 | 5.40 | 4,800 | -1,200 | 92,400 | ||||
| 9 Sept | 676.00 | 34.6 | 3.40 | 13,200 | -6,000 | 93,600 | ||||
| 6 Sept | 665.25 | 31.2 | 15.70 | 6,31,200 | -92,400 | 1,02,000 | ||||
| 5 Sept | 643.90 | 15.5 | -0.80 | 4,36,800 | 27,600 | 1,98,000 | ||||
|
|
||||||||||
| 4 Sept | 645.60 | 16.3 | 1.35 | 6,62,400 | 43,200 | 1,71,600 | ||||
| 3 Sept | 640.05 | 14.95 | -5.00 | 4,23,600 | 90,000 | 1,32,000 | ||||
| 2 Sept | 650.95 | 19.95 | 0.80 | 1,83,600 | 12,000 | 40,800 | ||||
| 30 Aug | 647.15 | 19.15 | -0.80 | 82,800 | 27,600 | 27,600 | ||||
| 29 Aug | 660.75 | 19.95 | -34.00 | 2,400 | 1,200 | 1,200 | ||||
| 28 Aug | 661.90 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 675.80 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 688.55 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 678.20 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 682.95 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 679.30 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 668.90 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 669.15 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 661.05 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 650.25 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 653.00 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 652.25 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 53.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 53.95 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 645 expiring on 26SEP2024
Delta for 645 CE is -
Historical price for 645 CE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 43.65, 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 Sept MARICO was trading at 681.95. The strike last trading price was 43.65, 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 Sept MARICO was trading at 686.10. The strike last trading price was 43.65, 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 11 Sept MARICO was trading at 680.45. The strike last trading price was 43.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 91200
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 40, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 92400
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 34.6, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 93600
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 31.2, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by -92400 which decreased total open position to 102000
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 15.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 198000
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 16.3, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 171600
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 14.95, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 132000
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 19.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 40800
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 19.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 27600
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 19.95, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 53.95, 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 27 Aug MARICO was trading at 675.80. The strike last trading price was 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 53.95, 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 645 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 695.20 | 0.65 | -0.70 | 1,39,200 | 10,800 | 3,26,400 |
| 13 Sept | 681.95 | 1.35 | -0.20 | 80,400 | -15,600 | 3,15,600 |
| 12 Sept | 686.10 | 1.55 | -0.50 | 1,84,800 | 21,600 | 3,31,200 |
| 11 Sept | 680.45 | 2.05 | -0.85 | 3,40,800 | 2,05,200 | 3,13,200 |
| 10 Sept | 680.00 | 2.9 | -1.60 | 55,200 | -7,200 | 1,09,200 |
| 9 Sept | 676.00 | 4.5 | -1.75 | 2,35,200 | 18,000 | 1,16,400 |
| 6 Sept | 665.25 | 6.25 | -7.10 | 6,64,800 | -4,800 | 98,400 |
| 5 Sept | 643.90 | 13.35 | 0.05 | 1,30,800 | 8,400 | 1,03,200 |
| 4 Sept | 645.60 | 13.3 | -2.20 | 96,000 | 6,000 | 88,800 |
| 3 Sept | 640.05 | 15.5 | 3.75 | 1,99,200 | 20,400 | 82,800 |
| 2 Sept | 650.95 | 11.75 | -1.75 | 1,39,200 | 3,600 | 62,400 |
| 30 Aug | 647.15 | 13.5 | -2.40 | 1,66,800 | 57,600 | 57,600 |
| 29 Aug | 660.75 | 15.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 661.90 | 15.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 675.80 | 15.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 688.55 | 15.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 678.20 | 15.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 682.95 | 15.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 679.30 | 15.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 668.90 | 15.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 669.15 | 15.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 661.05 | 15.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 15.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 15.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 653.00 | 15.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 652.25 | 15.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 15.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 628.50 | 15.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 672.15 | 15.9 | 0 | 0 | 0 | |
For Marico Limited - strike price 645 expiring on 26SEP2024
Delta for 645 PE is -
Historical price for 645 PE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 0.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 326400
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 315600
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 1.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 331200
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 2.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 205200 which increased total open position to 313200
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 2.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 109200
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 4.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 116400
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 6.25, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 98400
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 13.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 103200
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 13.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 88800
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 15.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 82800
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 11.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 62400
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 13.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 57600
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 15.9, 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 15.9, 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 27 Aug MARICO was trading at 675.80. The strike last trading price was 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0