MARICO
Marico Limited
Historical option data for MARICO
07 Apr 2025 04:10 PM IST
| MARICO 24APR2025 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.53
Theta: -0.63
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 662.65 | 27 | -6.3 | 32.89 | 215 | -1 | 202 | |||
| 4 Apr | 677.30 | 35 | 12.75 | 14.39 | 291 | -23 | 204 | |||
| 3 Apr | 660.95 | 22 | 1.3 | 22.54 | 1,196 | -45 | 224 | |||
| 2 Apr | 656.45 | 20.55 | 4.2 | 22.64 | 1,559 | -6 | 269 | |||
| 1 Apr | 647.55 | 16.25 | -3.7 | 21.75 | 495 | 28 | 271 | |||
| 28 Mar | 651.65 | 19.85 | 0.9 | 22.26 | 1,250 | -14 | 243 | |||
| 27 Mar | 649.05 | 19.3 | 3.1 | 22.55 | 1,541 | 97 | 255 | |||
| 26 Mar | 639.75 | 16.45 | 5.7 | 26.00 | 758 | 154 | 158 | |||
| 25 Mar | 624.80 | 11.05 | -9.15 | 27.70 | 5 | 1 | 1 | |||
| 24 Mar | 632.90 | 20.2 | 0 | 1.42 | 0 | 0 | 0 | |||
| 21 Mar | 630.80 | 20.2 | 0 | 1.82 | 0 | 0 | 0 | |||
| 20 Mar | 632.35 | 20.2 | 0 | 1.75 | 0 | 0 | 0 | |||
| 19 Mar | 619.10 | 20.2 | 0 | 3.64 | 0 | 0 | 0 | |||
| 18 Mar | 621.35 | 20.2 | 0 | 3.26 | 0 | 0 | 0 | |||
| 17 Mar | 607.55 | 20.2 | 0 | 4.89 | 0 | 0 | 0 | |||
| 13 Mar | 606.30 | 20.2 | 0 | 4.67 | 0 | 0 | 0 | |||
| 12 Mar | 600.35 | 20.2 | 0 | 5.15 | 0 | 0 | 0 | |||
| 11 Mar | 602.90 | 20.2 | 0 | 4.79 | 0 | 0 | 0 | |||
| 10 Mar | 607.30 | 20.2 | 0 | 4.35 | 0 | 0 | 0 | |||
| 7 Mar | 609.65 | 20.2 | 0 | 3.94 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 607.70 | 20.2 | 0 | 4.19 | 0 | 0 | 0 | |||
| 28 Feb | 600.60 | 20.2 | 0 | 4.71 | 0 | 0 | 0 | |||
For Marico Limited - strike price 650 expiring on 24APR2025
Delta for 650 CE is 0.64
Historical price for 650 CE is as follows
On 7 Apr MARICO was trading at 662.65. The strike last trading price was 27, which was -6.3 lower than the previous day. The implied volatity was 32.89, the open interest changed by -1 which decreased total open position to 202
On 4 Apr MARICO was trading at 677.30. The strike last trading price was 35, which was 12.75 higher than the previous day. The implied volatity was 14.39, the open interest changed by -23 which decreased total open position to 204
On 3 Apr MARICO was trading at 660.95. The strike last trading price was 22, which was 1.3 higher than the previous day. The implied volatity was 22.54, the open interest changed by -45 which decreased total open position to 224
On 2 Apr MARICO was trading at 656.45. The strike last trading price was 20.55, which was 4.2 higher than the previous day. The implied volatity was 22.64, the open interest changed by -6 which decreased total open position to 269
On 1 Apr MARICO was trading at 647.55. The strike last trading price was 16.25, which was -3.7 lower than the previous day. The implied volatity was 21.75, the open interest changed by 28 which increased total open position to 271
On 28 Mar MARICO was trading at 651.65. The strike last trading price was 19.85, which was 0.9 higher than the previous day. The implied volatity was 22.26, the open interest changed by -14 which decreased total open position to 243
On 27 Mar MARICO was trading at 649.05. The strike last trading price was 19.3, which was 3.1 higher than the previous day. The implied volatity was 22.55, the open interest changed by 97 which increased total open position to 255
On 26 Mar MARICO was trading at 639.75. The strike last trading price was 16.45, which was 5.7 higher than the previous day. The implied volatity was 26.00, the open interest changed by 154 which increased total open position to 158
On 25 Mar MARICO was trading at 624.80. The strike last trading price was 11.05, which was -9.15 lower than the previous day. The implied volatity was 27.70, the open interest changed by 1 which increased total open position to 1
On 24 Mar MARICO was trading at 632.90. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 21 Mar MARICO was trading at 630.80. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MARICO was trading at 632.35. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MARICO was trading at 619.10. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MARICO was trading at 621.35. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MARICO was trading at 607.55. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MARICO was trading at 606.30. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MARICO was trading at 600.35. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MARICO was trading at 602.90. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MARICO was trading at 607.30. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 7 Mar MARICO was trading at 609.65. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MARICO was trading at 607.70. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MARICO was trading at 600.60. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0
| MARICO 24APR2025 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.54
Theta: -0.46
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 662.65 | 12.25 | 6.35 | 33.40 | 864 | -27 | 289 |
| 4 Apr | 677.30 | 5.3 | -5.2 | 27.98 | 981 | 37 | 314 |
| 3 Apr | 660.95 | 10.2 | -2.3 | 25.84 | 966 | 6 | 276 |
| 2 Apr | 656.45 | 12.6 | -2.8 | 27.45 | 2,269 | 80 | 272 |
| 1 Apr | 647.55 | 15.35 | 1.05 | 26.69 | 564 | 23 | 185 |
| 28 Mar | 651.65 | 14.3 | -1.8 | 25.43 | 474 | 69 | 162 |
| 27 Mar | 649.05 | 15.6 | -5.85 | 25.75 | 124 | 75 | 92 |
| 26 Mar | 639.75 | 21.45 | -7.95 | 26.20 | 24 | 2 | 16 |
| 25 Mar | 624.80 | 29.4 | 3.3 | 22.46 | 16 | 13 | 14 |
| 24 Mar | 632.90 | 26.1 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Mar | 630.80 | 26.1 | -13.7 | 25.53 | 1 | 0 | 0 |
| 20 Mar | 632.35 | 39.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 619.10 | 39.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 621.35 | 39.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 607.55 | 39.8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 606.30 | 39.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 600.35 | 39.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 602.90 | 39.8 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 607.30 | 39.8 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 609.65 | 39.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 607.70 | 39.8 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 600.60 | 39.8 | 0 | - | 0 | 0 | 0 |
For Marico Limited - strike price 650 expiring on 24APR2025
Delta for 650 PE is -0.36
Historical price for 650 PE is as follows
On 7 Apr MARICO was trading at 662.65. The strike last trading price was 12.25, which was 6.35 higher than the previous day. The implied volatity was 33.40, the open interest changed by -27 which decreased total open position to 289
On 4 Apr MARICO was trading at 677.30. The strike last trading price was 5.3, which was -5.2 lower than the previous day. The implied volatity was 27.98, the open interest changed by 37 which increased total open position to 314
On 3 Apr MARICO was trading at 660.95. The strike last trading price was 10.2, which was -2.3 lower than the previous day. The implied volatity was 25.84, the open interest changed by 6 which increased total open position to 276
On 2 Apr MARICO was trading at 656.45. The strike last trading price was 12.6, which was -2.8 lower than the previous day. The implied volatity was 27.45, the open interest changed by 80 which increased total open position to 272
On 1 Apr MARICO was trading at 647.55. The strike last trading price was 15.35, which was 1.05 higher than the previous day. The implied volatity was 26.69, the open interest changed by 23 which increased total open position to 185
On 28 Mar MARICO was trading at 651.65. The strike last trading price was 14.3, which was -1.8 lower than the previous day. The implied volatity was 25.43, the open interest changed by 69 which increased total open position to 162
On 27 Mar MARICO was trading at 649.05. The strike last trading price was 15.6, which was -5.85 lower than the previous day. The implied volatity was 25.75, the open interest changed by 75 which increased total open position to 92
On 26 Mar MARICO was trading at 639.75. The strike last trading price was 21.45, which was -7.95 lower than the previous day. The implied volatity was 26.20, the open interest changed by 2 which increased total open position to 16
On 25 Mar MARICO was trading at 624.80. The strike last trading price was 29.4, which was 3.3 higher than the previous day. The implied volatity was 22.46, the open interest changed by 13 which increased total open position to 14
On 24 Mar MARICO was trading at 632.90. The strike last trading price was 26.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Mar MARICO was trading at 630.80. The strike last trading price was 26.1, which was -13.7 lower than the previous day. The implied volatity was 25.53, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MARICO was trading at 632.35. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MARICO was trading at 619.10. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MARICO was trading at 621.35. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MARICO was trading at 607.55. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MARICO was trading at 606.30. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MARICO was trading at 600.35. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MARICO was trading at 602.90. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MARICO was trading at 607.30. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar MARICO was trading at 609.65. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MARICO was trading at 607.70. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MARICO was trading at 600.60. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
