MARICO
Marico Limited
Historical option data for MARICO
06 Sep 2024 04:10 PM IST
| MARICO 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 665.25 | 27.2 | 13.85 | 47,83,200 | 5,83,200 | 15,16,800 | ||||
| 5 Sept | 643.90 | 13.35 | -0.50 | 10,09,200 | 34,800 | 9,48,000 | ||||
| 4 Sept | 645.60 | 13.85 | 1.25 | 16,03,200 | -6,000 | 9,40,800 | ||||
| 3 Sept | 640.05 | 12.6 | -4.25 | 19,38,000 | 4,08,000 | 9,46,800 | ||||
| 2 Sept | 650.95 | 16.85 | -0.45 | 9,66,000 | 1,15,200 | 5,37,600 | ||||
|
|
||||||||||
| 30 Aug | 647.15 | 17.3 | 1.20 | 27,38,400 | 2,08,800 | 4,63,200 | ||||
| 29 Aug | 660.75 | 16.1 | -1.55 | 11,65,200 | 2,10,000 | 2,50,800 | ||||
| 28 Aug | 661.90 | 17.65 | -10.35 | 64,800 | 15,600 | 39,600 | ||||
| 27 Aug | 675.80 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 688.55 | 28 | 0.00 | 0 | 14,400 | 0 | ||||
| 23 Aug | 678.20 | 28 | -5.25 | 14,400 | 4,800 | 14,400 | ||||
| 22 Aug | 682.95 | 33.25 | 4.60 | 4,800 | 0 | 7,200 | ||||
| 21 Aug | 679.30 | 28.65 | 3.05 | 7,200 | -1,200 | 8,400 | ||||
| 20 Aug | 668.90 | 25.6 | 0.75 | 3,600 | 2,400 | 9,600 | ||||
| 19 Aug | 669.15 | 24.85 | 6.20 | 4,800 | 0 | 8,400 | ||||
| 16 Aug | 661.05 | 18.65 | 0.20 | 1,200 | 0 | 7,200 | ||||
| 14 Aug | 650.25 | 18.45 | -2.25 | 8,400 | 1,200 | 7,200 | ||||
| 13 Aug | 660.55 | 20.7 | 0.80 | 6,000 | 1,200 | 6,000 | ||||
| 9 Aug | 653.00 | 19.9 | -3.10 | 2,400 | 1,200 | 3,600 | ||||
| 8 Aug | 652.25 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 23 | 0.00 | 0 | 2,400 | 0 | ||||
| 6 Aug | 628.50 | 23 | -0.65 | 3,600 | 2,400 | 2,400 | ||||
| 5 Aug | 672.15 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 675.00 | 23.65 | 23.65 | 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 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 27.2, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 583200 which increased total open position to 1516800
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 13.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 948000
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 13.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 940800
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 12.6, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 408000 which increased total open position to 946800
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 16.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 537600
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 17.3, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 208800 which increased total open position to 463200
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 16.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 250800
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 17.65, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 39600
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 28, 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 28, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 0
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 28, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 14400
On 22 Aug MARICO was trading at 682.95. The strike last trading price was 33.25, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 28.65, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 8400
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 25.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 9600
On 19 Aug MARICO was trading at 669.15. The strike last trading price was 24.85, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 16 Aug MARICO was trading at 661.05. The strike last trading price was 18.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 14 Aug MARICO was trading at 650.25. The strike last trading price was 18.45, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 7200
On 13 Aug MARICO was trading at 660.55. The strike last trading price was 20.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6000
On 9 Aug MARICO was trading at 653.00. The strike last trading price was 19.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3600
On 8 Aug MARICO was trading at 652.25. The strike last trading price was 23, 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 23, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 6 Aug MARICO was trading at 628.50. The strike last trading price was 23, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 5 Aug MARICO was trading at 672.15. The strike last trading price was 23.65, 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 25 Jul MARICO was trading at 675.00. The strike last trading price was 23.65, which was 23.65 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
| MARICO 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 665.25 | 7.7 | -6.80 | 38,64,000 | 2,61,600 | 6,32,400 |
| 5 Sept | 643.90 | 14.5 | -1.35 | 1,78,800 | 31,200 | 3,69,600 |
| 4 Sept | 645.60 | 15.85 | -2.95 | 2,54,400 | 0 | 3,38,400 |
| 3 Sept | 640.05 | 18.8 | 5.20 | 4,50,000 | 24,000 | 3,37,200 |
| 2 Sept | 650.95 | 13.6 | -0.70 | 2,43,600 | 10,800 | 3,15,600 |
| 30 Aug | 647.15 | 14.3 | -3.30 | 14,66,400 | 1,89,600 | 3,15,600 |
| 29 Aug | 660.75 | 17.6 | -0.40 | 2,11,200 | 34,800 | 1,26,000 |
| 28 Aug | 661.90 | 18 | 5.15 | 2,26,800 | 50,400 | 92,400 |
| 27 Aug | 675.80 | 12.85 | 3.85 | 55,200 | 15,600 | 42,000 |
| 26 Aug | 688.55 | 9 | -4.00 | 33,600 | 19,200 | 26,400 |
| 23 Aug | 678.20 | 13 | 2.00 | 1,200 | 0 | 6,000 |
| 22 Aug | 682.95 | 11 | -4.50 | 4,800 | 2,400 | 3,600 |
| 21 Aug | 679.30 | 15.5 | -34.80 | 1,200 | 0 | 0 |
| 20 Aug | 668.90 | 50.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 669.15 | 50.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 661.05 | 50.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 50.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 50.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 653.00 | 50.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 652.25 | 50.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 50.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 628.50 | 50.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 672.15 | 50.3 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 675.00 | 50.3 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 657.95 | 50.3 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 668.05 | 50.3 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 668.65 | 50.3 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 684.85 | 50.3 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 667.35 | 50.3 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 652.95 | 50.3 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 650.10 | 50.3 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 646.10 | 50.3 | 50.30 | 0 | 0 | 0 |
| 1 Jul | 620.50 | 0 | 0 | 0 | 0 | |
For Marico Limited - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 7.7, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 261600 which increased total open position to 632400
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 14.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 369600
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 15.85, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 338400
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 18.8, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 337200
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 13.6, 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 315600
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 14.3, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 189600 which increased total open position to 315600
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 17.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 126000
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 18, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 92400
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 12.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 42000
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 9, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 26400
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 13, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 22 Aug MARICO was trading at 682.95. The strike last trading price was 11, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3600
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 15.5, which was -34.80 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 25 Jul MARICO was trading at 675.00. The strike last trading price was 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, which was 50.30 higher 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