MARICO
Marico Limited
Historical option data for MARICO
16 Sep 2024 04:10 PM IST
| MARICO 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 695.20 | 38.9 | 11.90 | 68,400 | -38,400 | 1,08,000 | ||||
| 13 Sept | 681.95 | 27 | -3.00 | 9,600 | -1,200 | 1,46,400 | ||||
| 12 Sept | 686.10 | 30 | 1.75 | 64,800 | -14,400 | 1,48,800 | ||||
| 11 Sept | 680.45 | 28.25 | 2.90 | 1,83,600 | -45,600 | 1,63,200 | ||||
| 10 Sept | 680.00 | 25.35 | 1.75 | 2,40,000 | -54,000 | 2,08,800 | ||||
| 9 Sept | 676.00 | 23.6 | 3.10 | 14,58,000 | -1,95,600 | 2,62,800 | ||||
| 6 Sept | 665.25 | 20.5 | 11.15 | 98,31,600 | -55,200 | 4,59,600 | ||||
| 5 Sept | 643.90 | 9.35 | -0.75 | 7,41,600 | 22,800 | 5,26,800 | ||||
| 4 Sept | 645.60 | 10.1 | 0.80 | 10,74,000 | -10,800 | 5,07,600 | ||||
| 3 Sept | 640.05 | 9.3 | -3.25 | 9,80,400 | 1,87,200 | 5,20,800 | ||||
| 2 Sept | 650.95 | 12.55 | -0.40 | 5,92,800 | -27,600 | 3,30,000 | ||||
| 30 Aug | 647.15 | 12.95 | 0.30 | 28,62,000 | 1,62,000 | 3,69,600 | ||||
| 29 Aug | 660.75 | 12.65 | -0.85 | 6,34,800 | 1,09,200 | 2,08,800 | ||||
| 28 Aug | 661.90 | 13.5 | -11.50 | 2,61,600 | 88,800 | 96,000 | ||||
| 27 Aug | 675.80 | 25 | 0.00 | 0 | 1,200 | 0 | ||||
| 26 Aug | 688.55 | 25 | 3.10 | 1,200 | 0 | 6,000 | ||||
| 23 Aug | 678.20 | 21.9 | -3.05 | 3,600 | 1,200 | 6,000 | ||||
| 22 Aug | 682.95 | 24.95 | 0.00 | 0 | 2,400 | 0 | ||||
| 21 Aug | 679.30 | 24.95 | 5.80 | 3,600 | 2,400 | 4,800 | ||||
| 20 Aug | 668.90 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 669.15 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 661.05 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 650.25 | 19.15 | 0.00 | 0 | 2,400 | 0 | ||||
| 13 Aug | 660.55 | 19.15 | -1.20 | 6,000 | 2,400 | 2,400 | ||||
| 9 Aug | 653.00 | 20.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 652.25 | 20.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 649.05 | 20.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 20.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 20.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 675.00 | 20.35 | 20.35 | 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 | 0 | 0 | |||||
For Marico Limited - strike price 660 expiring on 26SEP2024
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 38.9, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by -38400 which decreased total open position to 108000
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 27, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 146400
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 30, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 148800
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 28.25, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -45600 which decreased total open position to 163200
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 25.35, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 208800
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 23.6, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -195600 which decreased total open position to 262800
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 20.5, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by -55200 which decreased total open position to 459600
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 9.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 526800
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 10.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 507600
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 9.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 187200 which increased total open position to 520800
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 12.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -27600 which decreased total open position to 330000
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 12.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 369600
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 12.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 208800
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 13.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 88800 which increased total open position to 96000
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 25, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 21.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6000
On 22 Aug MARICO was trading at 682.95. The strike last trading price was 24.95, 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 21 Aug MARICO was trading at 679.30. The strike last trading price was 24.95, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4800
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 19.15, 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 19.15, 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 19.15, 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 19.15, 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 13 Aug MARICO was trading at 660.55. The strike last trading price was 19.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 9 Aug MARICO was trading at 653.00. The strike last trading price was 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, which was 20.35 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MARICO 660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 695.20 | 1.45 | -1.55 | 6,01,200 | 49,200 | 4,75,200 |
| 13 Sept | 681.95 | 3 | -0.25 | 2,85,600 | 31,200 | 4,26,000 |
| 12 Sept | 686.10 | 3.25 | -1.10 | 4,21,200 | 54,000 | 3,97,200 |
| 11 Sept | 680.45 | 4.35 | -1.35 | 5,50,800 | -25,200 | 3,40,800 |
| 10 Sept | 680.00 | 5.7 | -2.30 | 8,95,200 | -1,34,400 | 3,70,800 |
| 9 Sept | 676.00 | 8 | -3.10 | 12,61,200 | 64,800 | 5,05,200 |
| 6 Sept | 665.25 | 11.1 | -9.55 | 44,56,800 | 2,84,400 | 4,41,600 |
| 5 Sept | 643.90 | 20.65 | -5.35 | 19,200 | -1,200 | 1,59,600 |
| 4 Sept | 645.60 | 26 | 0.95 | 33,600 | -6,000 | 1,60,800 |
| 3 Sept | 640.05 | 25.05 | 6.00 | 1,05,600 | -13,200 | 1,69,200 |
| 2 Sept | 650.95 | 19.05 | -0.60 | 96,000 | 8,400 | 1,81,200 |
| 30 Aug | 647.15 | 19.65 | -2.75 | 14,24,400 | 64,800 | 1,72,800 |
| 29 Aug | 660.75 | 22.4 | -1.50 | 2,97,600 | 69,600 | 1,09,200 |
| 28 Aug | 661.90 | 23.9 | 5.90 | 50,400 | 14,400 | 40,800 |
| 27 Aug | 675.80 | 18 | 1.35 | 1,200 | 0 | 25,200 |
| 26 Aug | 688.55 | 16.65 | -0.20 | 2,400 | 0 | 25,200 |
| 23 Aug | 678.20 | 16.85 | 3.25 | 4,800 | 1,200 | 24,000 |
| 22 Aug | 682.95 | 13.6 | -4.40 | 21,600 | 13,200 | 24,000 |
| 21 Aug | 679.30 | 18 | -3.60 | 6,000 | 3,600 | 10,800 |
| 20 Aug | 668.90 | 21.6 | -1.50 | 3,600 | 1,200 | 7,200 |
| 19 Aug | 669.15 | 23.1 | -7.45 | 4,800 | 2,400 | 4,800 |
| 16 Aug | 661.05 | 30.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 30.55 | 0.00 | 0 | 2,400 | 0 |
| 13 Aug | 660.55 | 30.55 | -26.25 | 2,400 | 1,200 | 1,200 |
| 9 Aug | 653.00 | 56.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 652.25 | 56.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 56.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 628.50 | 56.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 672.15 | 56.8 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 675.00 | 56.8 | 56.80 | 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 | 0 | 0 | |
For Marico Limited - strike price 660 expiring on 26SEP2024
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 1.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 475200
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 426000
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 3.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 397200
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 4.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 340800
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 5.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -134400 which decreased total open position to 370800
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 8, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 505200
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 11.1, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 284400 which increased total open position to 441600
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 20.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 159600
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 26, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 160800
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 25.05, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 169200
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 19.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 181200
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 19.65, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 172800
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 22.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 109200
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 23.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 40800
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 18, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 16.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 16.85, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 24000
On 22 Aug MARICO was trading at 682.95. The strike last trading price was 13.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 24000
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 18, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 10800
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 21.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 7200
On 19 Aug MARICO was trading at 669.15. The strike last trading price was 23.1, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4800
On 16 Aug MARICO was trading at 661.05. 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 14 Aug MARICO was trading at 650.25. 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 2400 which increased total open position to 0
On 13 Aug MARICO was trading at 660.55. The strike last trading price was 30.55, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 9 Aug MARICO was trading at 653.00. The strike last trading price was 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, which was 56.80 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0