`
[--[65.84.65.76]--]
MARICO
Marico Limited

669.4 1.50 (0.22%)

Back to Option Chain


Historical option data for MARICO

24 Jan 2025 09:01 AM IST
MARICO 30JAN2025 650 CE
Delta: 0.87
Vega: 0.20
Theta: -0.45
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 667.90 21.95 2.35 20.65 123 -6 279
23 Jan 667.90 21.95 2.60 20.65 123 -7 279
22 Jan 665.35 19.35 -0.60 27.20 153 -12 283
21 Jan 666.40 19.95 2.65 23.92 270 -29 295
20 Jan 657.45 17.3 -4.65 27.91 262 -13 326
17 Jan 664.40 21.95 6.15 25.62 698 17 340
16 Jan 652.60 15.8 -3.95 26.47 601 61 322
15 Jan 659.75 19.75 -2.10 21.47 459 12 279
14 Jan 661.10 21.85 -3.85 21.90 352 7 266
13 Jan 668.40 25.7 -5.90 27.31 86 -4 258
10 Jan 673.90 31.6 4.80 22.87 338 -36 262
9 Jan 666.90 26.8 15.20 22.40 1,908 -181 298
8 Jan 638.40 11.6 -1.40 23.75 1,226 12 478
7 Jan 643.60 13 -3.50 24.69 1,239 -18 466
6 Jan 648.35 16.5 -10.80 22.78 3,032 58 488
3 Jan 660.95 27.3 5.45 26.83 2,593 -226 446
2 Jan 653.35 21.85 5.95 24.93 2,434 216 662
1 Jan 644.00 15.9 1.60 23.43 2,439 90 445
31 Dec 639.50 14.3 -0.70 22.35 538 18 355
30 Dec 642.20 15 4.25 22.89 798 88 332
27 Dec 632.60 10.75 -0.55 19.29 463 30 252
26 Dec 632.60 11.3 0.65 22.01 390 37 223
24 Dec 633.35 10.65 -5.70 20.47 431 76 183
23 Dec 636.55 16.35 3.35 23.88 155 72 107
20 Dec 627.95 13 -4.05 22.33 44 14 34
19 Dec 640.95 17.05 -1.30 19.62 3 1 20
18 Dec 640.85 18.35 2.30 21.53 12 6 18
17 Dec 633.45 16.05 -3.65 24.96 11 10 12
16 Dec 645.10 19.7 0.00 0.00 0 0 0
13 Dec 639.80 19.7 0.00 22.60 1 0 2
12 Dec 635.90 19.7 -13.85 23.36 3 1 1
11 Dec 632.90 33.55 0.00 1.05 0 0 0
10 Dec 613.90 33.55 0.00 3.13 0 0 0
9 Dec 607.75 33.55 0.00 3.61 0 0 0
29 Nov 644.95 33.55 - 0 0 0


For Marico Limited - strike price 650 expiring on 30JAN2025

Delta for 650 CE is 0.87

Historical price for 650 CE is as follows

On 24 Jan MARICO was trading at 667.90. The strike last trading price was 21.95, which was 2.35 higher than the previous day. The implied volatity was 20.65, the open interest changed by -6 which decreased total open position to 279


On 23 Jan MARICO was trading at 667.90. The strike last trading price was 21.95, which was 2.60 higher than the previous day. The implied volatity was 20.65, the open interest changed by -7 which decreased total open position to 279


On 22 Jan MARICO was trading at 665.35. The strike last trading price was 19.35, which was -0.60 lower than the previous day. The implied volatity was 27.20, the open interest changed by -12 which decreased total open position to 283


On 21 Jan MARICO was trading at 666.40. The strike last trading price was 19.95, which was 2.65 higher than the previous day. The implied volatity was 23.92, the open interest changed by -29 which decreased total open position to 295


On 20 Jan MARICO was trading at 657.45. The strike last trading price was 17.3, which was -4.65 lower than the previous day. The implied volatity was 27.91, the open interest changed by -13 which decreased total open position to 326


On 17 Jan MARICO was trading at 664.40. The strike last trading price was 21.95, which was 6.15 higher than the previous day. The implied volatity was 25.62, the open interest changed by 17 which increased total open position to 340


On 16 Jan MARICO was trading at 652.60. The strike last trading price was 15.8, which was -3.95 lower than the previous day. The implied volatity was 26.47, the open interest changed by 61 which increased total open position to 322


On 15 Jan MARICO was trading at 659.75. The strike last trading price was 19.75, which was -2.10 lower than the previous day. The implied volatity was 21.47, the open interest changed by 12 which increased total open position to 279


On 14 Jan MARICO was trading at 661.10. The strike last trading price was 21.85, which was -3.85 lower than the previous day. The implied volatity was 21.90, the open interest changed by 7 which increased total open position to 266


On 13 Jan MARICO was trading at 668.40. The strike last trading price was 25.7, which was -5.90 lower than the previous day. The implied volatity was 27.31, the open interest changed by -4 which decreased total open position to 258


On 10 Jan MARICO was trading at 673.90. The strike last trading price was 31.6, which was 4.80 higher than the previous day. The implied volatity was 22.87, the open interest changed by -36 which decreased total open position to 262


On 9 Jan MARICO was trading at 666.90. The strike last trading price was 26.8, which was 15.20 higher than the previous day. The implied volatity was 22.40, the open interest changed by -181 which decreased total open position to 298


On 8 Jan MARICO was trading at 638.40. The strike last trading price was 11.6, which was -1.40 lower than the previous day. The implied volatity was 23.75, the open interest changed by 12 which increased total open position to 478


On 7 Jan MARICO was trading at 643.60. The strike last trading price was 13, which was -3.50 lower than the previous day. The implied volatity was 24.69, the open interest changed by -18 which decreased total open position to 466


On 6 Jan MARICO was trading at 648.35. The strike last trading price was 16.5, which was -10.80 lower than the previous day. The implied volatity was 22.78, the open interest changed by 58 which increased total open position to 488


On 3 Jan MARICO was trading at 660.95. The strike last trading price was 27.3, which was 5.45 higher than the previous day. The implied volatity was 26.83, the open interest changed by -226 which decreased total open position to 446


On 2 Jan MARICO was trading at 653.35. The strike last trading price was 21.85, which was 5.95 higher than the previous day. The implied volatity was 24.93, the open interest changed by 216 which increased total open position to 662


On 1 Jan MARICO was trading at 644.00. The strike last trading price was 15.9, which was 1.60 higher than the previous day. The implied volatity was 23.43, the open interest changed by 90 which increased total open position to 445


On 31 Dec MARICO was trading at 639.50. The strike last trading price was 14.3, which was -0.70 lower than the previous day. The implied volatity was 22.35, the open interest changed by 18 which increased total open position to 355


On 30 Dec MARICO was trading at 642.20. The strike last trading price was 15, which was 4.25 higher than the previous day. The implied volatity was 22.89, the open interest changed by 88 which increased total open position to 332


On 27 Dec MARICO was trading at 632.60. The strike last trading price was 10.75, which was -0.55 lower than the previous day. The implied volatity was 19.29, the open interest changed by 30 which increased total open position to 252


On 26 Dec MARICO was trading at 632.60. The strike last trading price was 11.3, which was 0.65 higher than the previous day. The implied volatity was 22.01, the open interest changed by 37 which increased total open position to 223


On 24 Dec MARICO was trading at 633.35. The strike last trading price was 10.65, which was -5.70 lower than the previous day. The implied volatity was 20.47, the open interest changed by 76 which increased total open position to 183


On 23 Dec MARICO was trading at 636.55. The strike last trading price was 16.35, which was 3.35 higher than the previous day. The implied volatity was 23.88, the open interest changed by 72 which increased total open position to 107


On 20 Dec MARICO was trading at 627.95. The strike last trading price was 13, which was -4.05 lower than the previous day. The implied volatity was 22.33, the open interest changed by 14 which increased total open position to 34


On 19 Dec MARICO was trading at 640.95. The strike last trading price was 17.05, which was -1.30 lower than the previous day. The implied volatity was 19.62, the open interest changed by 1 which increased total open position to 20


On 18 Dec MARICO was trading at 640.85. The strike last trading price was 18.35, which was 2.30 higher than the previous day. The implied volatity was 21.53, the open interest changed by 6 which increased total open position to 18


On 17 Dec MARICO was trading at 633.45. The strike last trading price was 16.05, which was -3.65 lower than the previous day. The implied volatity was 24.96, the open interest changed by 10 which increased total open position to 12


On 16 Dec MARICO was trading at 645.10. The strike last trading price was 19.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Dec MARICO was trading at 639.80. The strike last trading price was 19.7, which was 0.00 lower than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 2


On 12 Dec MARICO was trading at 635.90. The strike last trading price was 19.7, which was -13.85 lower than the previous day. The implied volatity was 23.36, the open interest changed by 1 which increased total open position to 1


On 11 Dec MARICO was trading at 632.90. The strike last trading price was 33.55, which was 0.00 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0


On 10 Dec MARICO was trading at 613.90. The strike last trading price was 33.55, which was 0.00 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0


On 9 Dec MARICO was trading at 607.75. The strike last trading price was 33.55, which was 0.00 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0


On 29 Nov MARICO was trading at 644.95. The strike last trading price was 33.55, 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 30JAN2025 650 PE
Delta: -0.18
Vega: 0.24
Theta: -0.40
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 667.90 2.3 -2.1 25.12 812 -128 150
23 Jan 667.90 2.3 -2.20 25.12 812 -124 150
22 Jan 665.35 4.5 -0.50 26.21 641 70 277
21 Jan 666.40 5 -1.90 27.44 761 14 207
20 Jan 657.45 6.9 0.00 25.42 358 22 193
17 Jan 664.40 6.9 -3.20 26.89 692 22 172
16 Jan 652.60 10.1 1.20 24.06 604 -6 148
15 Jan 659.75 8.9 0.25 28.14 668 -46 152
14 Jan 661.10 8.65 0.15 28.23 1,174 -72 200
13 Jan 668.40 8.5 1.90 27.84 673 -29 269
10 Jan 673.90 6.6 -2.00 27.24 1,096 54 302
9 Jan 666.90 8.6 -11.15 27.05 1,489 101 249
8 Jan 638.40 19.75 -0.30 25.22 386 -46 149
7 Jan 643.60 20.05 2.75 26.08 478 9 197
6 Jan 648.35 17.3 3.90 28.17 1,840 -19 197
3 Jan 660.95 13.4 -1.40 28.15 802 28 216
2 Jan 653.35 14.8 -5.70 25.52 478 -5 188
1 Jan 644.00 20.5 1.05 26.81 909 122 205
31 Dec 639.50 19.45 0.70 23.34 90 17 83
30 Dec 642.20 18.75 -4.05 22.07 213 40 69
27 Dec 632.60 22.8 -2.70 22.70 41 26 28
26 Dec 632.60 25.5 1.55 22.61 2 0 2
24 Dec 633.35 23.95 -6.60 20.15 2 0 0
23 Dec 636.55 30.55 0.00 - 0 0 0
20 Dec 627.95 30.55 0.00 - 0 0 0
19 Dec 640.95 30.55 0.00 0.04 0 0 0
18 Dec 640.85 30.55 0.00 - 0 0 0
17 Dec 633.45 30.55 0.00 - 0 0 0
16 Dec 645.10 30.55 0.00 0.45 0 0 0
13 Dec 639.80 30.55 0.00 - 0 0 0
12 Dec 635.90 30.55 0.00 - 0 0 0
11 Dec 632.90 30.55 0.00 - 0 0 0
10 Dec 613.90 30.55 0.00 - 0 0 0
9 Dec 607.75 30.55 0.00 - 0 0 0
29 Nov 644.95 30.55 0.46 0 0 0


For Marico Limited - strike price 650 expiring on 30JAN2025

Delta for 650 PE is -0.18

Historical price for 650 PE is as follows

On 24 Jan MARICO was trading at 667.90. The strike last trading price was 2.3, which was -2.1 lower than the previous day. The implied volatity was 25.12, the open interest changed by -128 which decreased total open position to 150


On 23 Jan MARICO was trading at 667.90. The strike last trading price was 2.3, which was -2.20 lower than the previous day. The implied volatity was 25.12, the open interest changed by -124 which decreased total open position to 150


On 22 Jan MARICO was trading at 665.35. The strike last trading price was 4.5, which was -0.50 lower than the previous day. The implied volatity was 26.21, the open interest changed by 70 which increased total open position to 277


On 21 Jan MARICO was trading at 666.40. The strike last trading price was 5, which was -1.90 lower than the previous day. The implied volatity was 27.44, the open interest changed by 14 which increased total open position to 207


On 20 Jan MARICO was trading at 657.45. The strike last trading price was 6.9, which was 0.00 lower than the previous day. The implied volatity was 25.42, the open interest changed by 22 which increased total open position to 193


On 17 Jan MARICO was trading at 664.40. The strike last trading price was 6.9, which was -3.20 lower than the previous day. The implied volatity was 26.89, the open interest changed by 22 which increased total open position to 172


On 16 Jan MARICO was trading at 652.60. The strike last trading price was 10.1, which was 1.20 higher than the previous day. The implied volatity was 24.06, the open interest changed by -6 which decreased total open position to 148


On 15 Jan MARICO was trading at 659.75. The strike last trading price was 8.9, which was 0.25 higher than the previous day. The implied volatity was 28.14, the open interest changed by -46 which decreased total open position to 152


On 14 Jan MARICO was trading at 661.10. The strike last trading price was 8.65, which was 0.15 higher than the previous day. The implied volatity was 28.23, the open interest changed by -72 which decreased total open position to 200


On 13 Jan MARICO was trading at 668.40. The strike last trading price was 8.5, which was 1.90 higher than the previous day. The implied volatity was 27.84, the open interest changed by -29 which decreased total open position to 269


On 10 Jan MARICO was trading at 673.90. The strike last trading price was 6.6, which was -2.00 lower than the previous day. The implied volatity was 27.24, the open interest changed by 54 which increased total open position to 302


On 9 Jan MARICO was trading at 666.90. The strike last trading price was 8.6, which was -11.15 lower than the previous day. The implied volatity was 27.05, the open interest changed by 101 which increased total open position to 249


On 8 Jan MARICO was trading at 638.40. The strike last trading price was 19.75, which was -0.30 lower than the previous day. The implied volatity was 25.22, the open interest changed by -46 which decreased total open position to 149


On 7 Jan MARICO was trading at 643.60. The strike last trading price was 20.05, which was 2.75 higher than the previous day. The implied volatity was 26.08, the open interest changed by 9 which increased total open position to 197


On 6 Jan MARICO was trading at 648.35. The strike last trading price was 17.3, which was 3.90 higher than the previous day. The implied volatity was 28.17, the open interest changed by -19 which decreased total open position to 197


On 3 Jan MARICO was trading at 660.95. The strike last trading price was 13.4, which was -1.40 lower than the previous day. The implied volatity was 28.15, the open interest changed by 28 which increased total open position to 216


On 2 Jan MARICO was trading at 653.35. The strike last trading price was 14.8, which was -5.70 lower than the previous day. The implied volatity was 25.52, the open interest changed by -5 which decreased total open position to 188


On 1 Jan MARICO was trading at 644.00. The strike last trading price was 20.5, which was 1.05 higher than the previous day. The implied volatity was 26.81, the open interest changed by 122 which increased total open position to 205


On 31 Dec MARICO was trading at 639.50. The strike last trading price was 19.45, which was 0.70 higher than the previous day. The implied volatity was 23.34, the open interest changed by 17 which increased total open position to 83


On 30 Dec MARICO was trading at 642.20. The strike last trading price was 18.75, which was -4.05 lower than the previous day. The implied volatity was 22.07, the open interest changed by 40 which increased total open position to 69


On 27 Dec MARICO was trading at 632.60. The strike last trading price was 22.8, which was -2.70 lower than the previous day. The implied volatity was 22.70, the open interest changed by 26 which increased total open position to 28


On 26 Dec MARICO was trading at 632.60. The strike last trading price was 25.5, which was 1.55 higher than the previous day. The implied volatity was 22.61, the open interest changed by 0 which decreased total open position to 2


On 24 Dec MARICO was trading at 633.35. The strike last trading price was 23.95, which was -6.60 lower than the previous day. The implied volatity was 20.15, the open interest changed by 0 which decreased total open position to 0


On 23 Dec MARICO was trading at 636.55. The strike last trading price was 30.55, 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 Dec MARICO was trading at 627.95. The strike last trading price was 30.55, 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 Dec MARICO was trading at 640.95. The strike last trading price was 30.55, which was 0.00 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0


On 18 Dec MARICO was trading at 640.85. The strike last trading price was 30.55, 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 17 Dec MARICO was trading at 633.45. The strike last trading price was 30.55, 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 Dec MARICO was trading at 645.10. The strike last trading price was 30.55, which was 0.00 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0


On 13 Dec MARICO was trading at 639.80. The strike last trading price was 30.55, 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 Dec MARICO was trading at 635.90. The strike last trading price was 30.55, 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 Dec MARICO was trading at 632.90. The strike last trading price was 30.55, 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 Dec MARICO was trading at 613.90. The strike last trading price was 30.55, 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 Dec MARICO was trading at 607.75. The strike last trading price was 30.55, 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 29 Nov MARICO was trading at 644.95. The strike last trading price was 30.55, which was lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0