MARICO
Marico Limited
Historical option data for MARICO
06 Sep 2024 04:10 PM IST
| MARICO 665 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 665.25 | 17.45 | 9.60 | 50,70,000 | 2,400 | 2,22,000 | ||||
| 5 Sept | 643.90 | 7.85 | -0.55 | 1,92,000 | -38,400 | 2,16,000 | ||||
| 4 Sept | 645.60 | 8.4 | 0.70 | 3,03,600 | 14,400 | 2,53,200 | ||||
| 3 Sept | 640.05 | 7.7 | -2.95 | 4,70,400 | 1,15,200 | 2,30,400 | ||||
| 2 Sept | 650.95 | 10.65 | -0.50 | 2,77,200 | 1,200 | 1,15,200 | ||||
| 30 Aug | 647.15 | 11.15 | 0.40 | 6,06,000 | 34,800 | 1,26,000 | ||||
| 29 Aug | 660.75 | 10.75 | -1.00 | 2,68,800 | 56,400 | 1,16,400 | ||||
| 28 Aug | 661.90 | 11.75 | -30.05 | 61,200 | 0 | 0 | ||||
| 27 Aug | 675.80 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 688.55 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 678.20 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 682.95 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 679.30 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 668.90 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 669.15 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 661.05 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 650.25 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 653.00 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 652.25 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 41.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 41.8 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 665 expiring on 26SEP2024
Delta for 665 CE is -
Historical price for 665 CE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 17.45, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 222000
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 7.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -38400 which decreased total open position to 216000
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 8.4, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 253200
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 7.7, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 230400
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 10.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 115200
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 11.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 126000
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 10.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 116400
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 11.75, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 41.8, 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 26 Aug MARICO was trading at 688.55. The strike last trading price was 41.8, 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 23 Aug MARICO was trading at 678.20. The strike last trading price was 41.8, 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 22 Aug MARICO was trading at 682.95. The strike last trading price was 41.8, 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 21 Aug MARICO was trading at 679.30. The strike last trading price was 41.8, 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 20 Aug MARICO was trading at 668.90. The strike last trading price was 41.8, 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 19 Aug MARICO was trading at 669.15. The strike last trading price was 41.8, 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 16 Aug MARICO was trading at 661.05. The strike last trading price was 41.8, 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 14 Aug MARICO was trading at 650.25. The strike last trading price was 41.8, 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 13 Aug MARICO was trading at 660.55. The strike last trading price was 41.8, 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 9 Aug MARICO was trading at 653.00. The strike last trading price was 41.8, 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 41.8, 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 41.8, 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 41.8, 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 41.8, 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 665 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 665.25 | 13.2 | -13.60 | 27,50,400 | 1,40,400 | 1,77,600 |
| 5 Sept | 643.90 | 26.8 | 2.60 | 2,400 | 0 | 37,200 |
| 4 Sept | 645.60 | 24.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 640.05 | 24.2 | 0.00 | 0 | 1,200 | 0 |
| 2 Sept | 650.95 | 24.2 | -0.70 | 1,200 | 0 | 36,000 |
| 30 Aug | 647.15 | 24.9 | -1.35 | 40,800 | 6,000 | 36,000 |
| 29 Aug | 660.75 | 26.25 | -0.75 | 6,000 | 0 | 30,000 |
| 28 Aug | 661.90 | 27 | 7.65 | 30,000 | 0 | 0 |
| 27 Aug | 675.80 | 19.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 688.55 | 19.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 678.20 | 19.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 682.95 | 19.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 679.30 | 19.35 | 0.00 | 0 | -1,200 | 0 |
| 20 Aug | 668.90 | 19.35 | -7.90 | 1,200 | 0 | 1,200 |
| 19 Aug | 669.15 | 27.25 | 3.80 | 1,200 | 0 | 0 |
| 16 Aug | 661.05 | 23.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 23.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 23.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 653.00 | 23.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 652.25 | 23.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 23.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 628.50 | 23.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 672.15 | 23.45 | 0 | 0 | 0 | |
For Marico Limited - strike price 665 expiring on 26SEP2024
Delta for 665 PE is -
Historical price for 665 PE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 13.2, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 177600
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 26.8, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37200
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 24.2, 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 3 Sept MARICO was trading at 640.05. The strike last trading price was 24.2, 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 2 Sept MARICO was trading at 650.95. The strike last trading price was 24.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 24.9, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 36000
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 26.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 27, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 19.35, 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 26 Aug MARICO was trading at 688.55. The strike last trading price was 19.35, 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 23 Aug MARICO was trading at 678.20. The strike last trading price was 19.35, 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 22 Aug MARICO was trading at 682.95. The strike last trading price was 19.35, 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 21 Aug MARICO was trading at 679.30. The strike last trading price was 19.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 0
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 19.35, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 19 Aug MARICO was trading at 669.15. The strike last trading price was 27.25, which was 3.80 higher 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 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0