MARICO
Marico Limited
Historical option data for MARICO
20 Dec 2024 04:10 PM IST
| MARICO 26DEC2024 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.21
Theta: -0.46
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 627.95 | 1.85 | -3.35 | 25.06 | 2,791 | -1 | 907 | |||
| 19 Dec | 640.95 | 5.2 | -1.65 | 22.20 | 1,306 | -40 | 900 | |||
| 18 Dec | 640.85 | 6.85 | 2.95 | 26.50 | 2,702 | -15 | 946 | |||
| 17 Dec | 633.45 | 3.9 | -4.95 | 27.33 | 1,941 | 162 | 964 | |||
| 16 Dec | 645.10 | 8.85 | 2.50 | 24.32 | 2,179 | -86 | 753 | |||
| 13 Dec | 639.80 | 6.35 | 0.25 | 20.87 | 1,573 | -116 | 840 | |||
| 12 Dec | 635.90 | 6.1 | 0.25 | 21.03 | 4,742 | 172 | 958 | |||
| 11 Dec | 632.90 | 5.85 | 3.30 | 22.35 | 3,433 | -274 | 781 | |||
| 10 Dec | 613.90 | 2.55 | 0.10 | 24.35 | 904 | -70 | 1,052 | |||
| 9 Dec | 607.75 | 2.45 | -4.40 | 25.11 | 2,914 | 602 | 1,133 | |||
| 6 Dec | 633.65 | 6.85 | -0.80 | 21.78 | 443 | 48 | 530 | |||
| 5 Dec | 633.25 | 7.65 | 0.30 | 22.26 | 510 | 64 | 480 | |||
| 4 Dec | 631.60 | 7.35 | -4.50 | 22.02 | 672 | 45 | 416 | |||
| 3 Dec | 641.70 | 11.85 | -1.70 | 22.60 | 615 | 125 | 371 | |||
| 2 Dec | 646.55 | 13.55 | -2.90 | 20.74 | 702 | -38 | 220 | |||
| 29 Nov | 644.95 | 16.45 | -0.60 | 25.41 | 938 | 26 | 259 | |||
| 28 Nov | 644.85 | 17.05 | -2.00 | 24.38 | 2,219 | -161 | 232 | |||
| 27 Nov | 649.90 | 19.05 | 9.75 | 21.03 | 1,312 | 122 | 392 | |||
| 26 Nov | 628.35 | 9.3 | 4.90 | 22.40 | 866 | 85 | 270 | |||
| 25 Nov | 607.80 | 4.4 | 1.00 | 22.86 | 665 | 117 | 174 | |||
| 22 Nov | 599.15 | 3.4 | 0.50 | 23.31 | 688 | 6 | 63 | |||
| 21 Nov | 591.05 | 2.9 | -0.35 | 24.21 | 511 | 33 | 63 | |||
| 20 Nov | 590.95 | 3.25 | 0.00 | 24.33 | 27 | 15 | 25 | |||
| 19 Nov | 590.95 | 3.25 | -0.25 | 24.33 | 27 | 10 | 25 | |||
| 18 Nov | 595.15 | 3.5 | -1.00 | 23.33 | 12 | 7 | 16 | |||
|
|
||||||||||
| 14 Nov | 592.25 | 4.5 | -0.50 | 24.68 | 7 | 6 | 8 | |||
| 13 Nov | 597.20 | 5 | -2.25 | 23.34 | 1 | 0 | 2 | |||
| 12 Nov | 595.55 | 7.25 | -5.50 | 28.08 | 3 | 0 | 1 | |||
| 11 Nov | 617.10 | 12.75 | -1.25 | 26.41 | 1 | 0 | 2 | |||
| 8 Nov | 629.85 | 14 | -7.65 | 21.75 | 2 | 1 | 2 | |||
| 6 Nov | 648.70 | 21.65 | -6.50 | 20.60 | 1 | 0 | 0 | |||
| 5 Nov | 634.00 | 28.15 | 0.00 | 0.82 | 0 | 0 | 0 | |||
| 4 Nov | 634.95 | 28.15 | 0.00 | 0.76 | 0 | 0 | 0 | |||
| 1 Nov | 645.95 | 28.15 | - | 0 | 0 | 0 | ||||
For Marico Limited - strike price 650 expiring on 26DEC2024
Delta for 650 CE is 0.17
Historical price for 650 CE is as follows
On 20 Dec MARICO was trading at 627.95. The strike last trading price was 1.85, which was -3.35 lower than the previous day. The implied volatity was 25.06, the open interest changed by -1 which decreased total open position to 907
On 19 Dec MARICO was trading at 640.95. The strike last trading price was 5.2, which was -1.65 lower than the previous day. The implied volatity was 22.20, the open interest changed by -40 which decreased total open position to 900
On 18 Dec MARICO was trading at 640.85. The strike last trading price was 6.85, which was 2.95 higher than the previous day. The implied volatity was 26.50, the open interest changed by -15 which decreased total open position to 946
On 17 Dec MARICO was trading at 633.45. The strike last trading price was 3.9, which was -4.95 lower than the previous day. The implied volatity was 27.33, the open interest changed by 162 which increased total open position to 964
On 16 Dec MARICO was trading at 645.10. The strike last trading price was 8.85, which was 2.50 higher than the previous day. The implied volatity was 24.32, the open interest changed by -86 which decreased total open position to 753
On 13 Dec MARICO was trading at 639.80. The strike last trading price was 6.35, which was 0.25 higher than the previous day. The implied volatity was 20.87, the open interest changed by -116 which decreased total open position to 840
On 12 Dec MARICO was trading at 635.90. The strike last trading price was 6.1, which was 0.25 higher than the previous day. The implied volatity was 21.03, the open interest changed by 172 which increased total open position to 958
On 11 Dec MARICO was trading at 632.90. The strike last trading price was 5.85, which was 3.30 higher than the previous day. The implied volatity was 22.35, the open interest changed by -274 which decreased total open position to 781
On 10 Dec MARICO was trading at 613.90. The strike last trading price was 2.55, which was 0.10 higher than the previous day. The implied volatity was 24.35, the open interest changed by -70 which decreased total open position to 1052
On 9 Dec MARICO was trading at 607.75. The strike last trading price was 2.45, which was -4.40 lower than the previous day. The implied volatity was 25.11, the open interest changed by 602 which increased total open position to 1133
On 6 Dec MARICO was trading at 633.65. The strike last trading price was 6.85, which was -0.80 lower than the previous day. The implied volatity was 21.78, the open interest changed by 48 which increased total open position to 530
On 5 Dec MARICO was trading at 633.25. The strike last trading price was 7.65, which was 0.30 higher than the previous day. The implied volatity was 22.26, the open interest changed by 64 which increased total open position to 480
On 4 Dec MARICO was trading at 631.60. The strike last trading price was 7.35, which was -4.50 lower than the previous day. The implied volatity was 22.02, the open interest changed by 45 which increased total open position to 416
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 11.85, which was -1.70 lower than the previous day. The implied volatity was 22.60, the open interest changed by 125 which increased total open position to 371
On 2 Dec MARICO was trading at 646.55. The strike last trading price was 13.55, which was -2.90 lower than the previous day. The implied volatity was 20.74, the open interest changed by -38 which decreased total open position to 220
On 29 Nov MARICO was trading at 644.95. The strike last trading price was 16.45, which was -0.60 lower than the previous day. The implied volatity was 25.41, the open interest changed by 26 which increased total open position to 259
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 17.05, which was -2.00 lower than the previous day. The implied volatity was 24.38, the open interest changed by -161 which decreased total open position to 232
On 27 Nov MARICO was trading at 649.90. The strike last trading price was 19.05, which was 9.75 higher than the previous day. The implied volatity was 21.03, the open interest changed by 122 which increased total open position to 392
On 26 Nov MARICO was trading at 628.35. The strike last trading price was 9.3, which was 4.90 higher than the previous day. The implied volatity was 22.40, the open interest changed by 85 which increased total open position to 270
On 25 Nov MARICO was trading at 607.80. The strike last trading price was 4.4, which was 1.00 higher than the previous day. The implied volatity was 22.86, the open interest changed by 117 which increased total open position to 174
On 22 Nov MARICO was trading at 599.15. The strike last trading price was 3.4, which was 0.50 higher than the previous day. The implied volatity was 23.31, the open interest changed by 6 which increased total open position to 63
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was 24.21, the open interest changed by 33 which increased total open position to 63
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was 24.33, the open interest changed by 15 which increased total open position to 25
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was 24.33, the open interest changed by 10 which increased total open position to 25
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 3.5, which was -1.00 lower than the previous day. The implied volatity was 23.33, the open interest changed by 7 which increased total open position to 16
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 4.5, which was -0.50 lower than the previous day. The implied volatity was 24.68, the open interest changed by 6 which increased total open position to 8
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 5, which was -2.25 lower than the previous day. The implied volatity was 23.34, the open interest changed by 0 which decreased total open position to 2
On 12 Nov MARICO was trading at 595.55. The strike last trading price was 7.25, which was -5.50 lower than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 1
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 12.75, which was -1.25 lower than the previous day. The implied volatity was 26.41, the open interest changed by 0 which decreased total open position to 2
On 8 Nov MARICO was trading at 629.85. The strike last trading price was 14, which was -7.65 lower than the previous day. The implied volatity was 21.75, the open interest changed by 1 which increased total open position to 2
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 21.65, which was -6.50 lower than the previous day. The implied volatity was 20.60, the open interest changed by 0 which decreased total open position to 0
On 5 Nov MARICO was trading at 634.00. The strike last trading price was 28.15, which was 0.00 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 4 Nov MARICO was trading at 634.95. The strike last trading price was 28.15, which was 0.00 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 1 Nov MARICO was trading at 645.95. The strike last trading price was 28.15, 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 26DEC2024 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.19
Theta: -0.20
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 627.95 | 21.05 | 8.40 | 22.61 | 384 | -33 | 136 |
| 19 Dec | 640.95 | 12.65 | -1.05 | 25.84 | 168 | -12 | 173 |
| 18 Dec | 640.85 | 13.7 | -6.35 | 25.19 | 303 | -14 | 184 |
| 17 Dec | 633.45 | 20.05 | 7.95 | 15.47 | 489 | -4 | 196 |
| 16 Dec | 645.10 | 12.1 | -2.60 | 24.38 | 501 | 2 | 196 |
| 13 Dec | 639.80 | 14.7 | -5.25 | 20.12 | 320 | 7 | 193 |
| 12 Dec | 635.90 | 19.95 | -1.55 | 27.99 | 827 | 18 | 185 |
| 11 Dec | 632.90 | 21.5 | -13.70 | 25.59 | 41 | 2 | 166 |
| 10 Dec | 613.90 | 35.2 | -6.40 | 23.34 | 4 | -1 | 165 |
| 9 Dec | 607.75 | 41.6 | 19.20 | 32.39 | 138 | -8 | 167 |
| 6 Dec | 633.65 | 22.4 | -0.05 | 22.81 | 108 | 4 | 176 |
| 5 Dec | 633.25 | 22.45 | -2.60 | 23.20 | 36 | -11 | 173 |
| 4 Dec | 631.60 | 25.05 | 6.60 | 25.70 | 178 | -18 | 183 |
| 3 Dec | 641.70 | 18.45 | 0.70 | 23.91 | 226 | 15 | 202 |
| 2 Dec | 646.55 | 17.75 | 0.60 | 26.66 | 374 | -9 | 172 |
| 29 Nov | 644.95 | 17.15 | -0.85 | 22.60 | 552 | 45 | 181 |
| 28 Nov | 644.85 | 18 | 0.70 | 24.55 | 1,066 | 85 | 135 |
| 27 Nov | 649.90 | 17.3 | -8.65 | 28.25 | 138 | 43 | 51 |
| 26 Nov | 628.35 | 25.95 | -5.00 | 22.36 | 16 | 8 | 8 |
| 25 Nov | 607.80 | 30.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 599.15 | 30.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 591.05 | 30.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 590.95 | 30.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 590.95 | 30.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 595.15 | 30.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 592.25 | 30.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 597.20 | 30.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 595.55 | 30.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 617.10 | 30.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 629.85 | 30.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 648.70 | 30.95 | 0.00 | 0.58 | 0 | 0 | 0 |
| 5 Nov | 634.00 | 30.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 634.95 | 30.95 | -69.65 | - | 0 | 0 | 0 |
| 1 Nov | 645.95 | 100.6 | 0.92 | 0 | 0 | 0 | |
For Marico Limited - strike price 650 expiring on 26DEC2024
Delta for 650 PE is -0.85
Historical price for 650 PE is as follows
On 20 Dec MARICO was trading at 627.95. The strike last trading price was 21.05, which was 8.40 higher than the previous day. The implied volatity was 22.61, the open interest changed by -33 which decreased total open position to 136
On 19 Dec MARICO was trading at 640.95. The strike last trading price was 12.65, which was -1.05 lower than the previous day. The implied volatity was 25.84, the open interest changed by -12 which decreased total open position to 173
On 18 Dec MARICO was trading at 640.85. The strike last trading price was 13.7, which was -6.35 lower than the previous day. The implied volatity was 25.19, the open interest changed by -14 which decreased total open position to 184
On 17 Dec MARICO was trading at 633.45. The strike last trading price was 20.05, which was 7.95 higher than the previous day. The implied volatity was 15.47, the open interest changed by -4 which decreased total open position to 196
On 16 Dec MARICO was trading at 645.10. The strike last trading price was 12.1, which was -2.60 lower than the previous day. The implied volatity was 24.38, the open interest changed by 2 which increased total open position to 196
On 13 Dec MARICO was trading at 639.80. The strike last trading price was 14.7, which was -5.25 lower than the previous day. The implied volatity was 20.12, the open interest changed by 7 which increased total open position to 193
On 12 Dec MARICO was trading at 635.90. The strike last trading price was 19.95, which was -1.55 lower than the previous day. The implied volatity was 27.99, the open interest changed by 18 which increased total open position to 185
On 11 Dec MARICO was trading at 632.90. The strike last trading price was 21.5, which was -13.70 lower than the previous day. The implied volatity was 25.59, the open interest changed by 2 which increased total open position to 166
On 10 Dec MARICO was trading at 613.90. The strike last trading price was 35.2, which was -6.40 lower than the previous day. The implied volatity was 23.34, the open interest changed by -1 which decreased total open position to 165
On 9 Dec MARICO was trading at 607.75. The strike last trading price was 41.6, which was 19.20 higher than the previous day. The implied volatity was 32.39, the open interest changed by -8 which decreased total open position to 167
On 6 Dec MARICO was trading at 633.65. The strike last trading price was 22.4, which was -0.05 lower than the previous day. The implied volatity was 22.81, the open interest changed by 4 which increased total open position to 176
On 5 Dec MARICO was trading at 633.25. The strike last trading price was 22.45, which was -2.60 lower than the previous day. The implied volatity was 23.20, the open interest changed by -11 which decreased total open position to 173
On 4 Dec MARICO was trading at 631.60. The strike last trading price was 25.05, which was 6.60 higher than the previous day. The implied volatity was 25.70, the open interest changed by -18 which decreased total open position to 183
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 18.45, which was 0.70 higher than the previous day. The implied volatity was 23.91, the open interest changed by 15 which increased total open position to 202
On 2 Dec MARICO was trading at 646.55. The strike last trading price was 17.75, which was 0.60 higher than the previous day. The implied volatity was 26.66, the open interest changed by -9 which decreased total open position to 172
On 29 Nov MARICO was trading at 644.95. The strike last trading price was 17.15, which was -0.85 lower than the previous day. The implied volatity was 22.60, the open interest changed by 45 which increased total open position to 181
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 18, which was 0.70 higher than the previous day. The implied volatity was 24.55, the open interest changed by 85 which increased total open position to 135
On 27 Nov MARICO was trading at 649.90. The strike last trading price was 17.3, which was -8.65 lower than the previous day. The implied volatity was 28.25, the open interest changed by 43 which increased total open position to 51
On 26 Nov MARICO was trading at 628.35. The strike last trading price was 25.95, which was -5.00 lower than the previous day. The implied volatity was 22.36, the open interest changed by 8 which increased total open position to 8
On 25 Nov MARICO was trading at 607.80. The strike last trading price was 30.95, 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 Nov MARICO was trading at 599.15. The strike last trading price was 30.95, 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 Nov MARICO was trading at 591.05. The strike last trading price was 30.95, 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 Nov MARICO was trading at 590.95. The strike last trading price was 30.95, 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 Nov MARICO was trading at 590.95. The strike last trading price was 30.95, 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 18 Nov MARICO was trading at 595.15. The strike last trading price was 30.95, 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 Nov MARICO was trading at 592.25. The strike last trading price was 30.95, 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 Nov MARICO was trading at 597.20. The strike last trading price was 30.95, 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 12 Nov MARICO was trading at 595.55. The strike last trading price was 30.95, 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 11 Nov MARICO was trading at 617.10. The strike last trading price was 30.95, 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 Nov MARICO was trading at 629.85. The strike last trading price was 30.95, 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 Nov MARICO was trading at 648.70. The strike last trading price was 30.95, which was 0.00 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
On 5 Nov MARICO was trading at 634.00. The strike last trading price was 30.95, 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 4 Nov MARICO was trading at 634.95. The strike last trading price was 30.95, which was -69.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov MARICO was trading at 645.95. The strike last trading price was 100.6, which was lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
