MARICO
Marico Limited
Historical option data for MARICO
16 Sep 2024 04:10 PM IST
| MARICO 675 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 695.20 | 25.65 | 9.65 | 91,200 | 0 | 1,03,200 | ||||
| 13 Sept | 681.95 | 16 | -2.40 | 1,81,200 | 1,200 | 1,04,400 | ||||
|
|
||||||||||
| 12 Sept | 686.10 | 18.4 | 0.70 | 5,41,200 | -13,200 | 1,04,400 | ||||
| 11 Sept | 680.45 | 17.7 | 2.20 | 4,81,200 | -19,200 | 1,16,400 | ||||
| 10 Sept | 680.00 | 15.5 | 0.50 | 5,83,200 | -1,34,400 | 1,33,200 | ||||
| 9 Sept | 676.00 | 15 | 2.30 | 24,12,000 | 86,400 | 3,01,200 | ||||
| 6 Sept | 665.25 | 12.7 | 7.25 | 31,27,200 | 1,28,400 | 2,12,400 | ||||
| 5 Sept | 643.90 | 5.45 | -0.60 | 85,200 | -3,600 | 84,000 | ||||
| 4 Sept | 645.60 | 6.05 | 0.40 | 90,000 | 18,000 | 85,200 | ||||
| 3 Sept | 640.05 | 5.65 | -2.35 | 84,000 | -8,400 | 66,000 | ||||
| 2 Sept | 650.95 | 8 | 0.10 | 72,000 | 7,200 | 73,200 | ||||
| 30 Aug | 647.15 | 7.9 | 0.00 | 3,24,000 | 6,000 | 66,000 | ||||
| 29 Aug | 660.75 | 7.9 | -1.10 | 85,200 | 12,000 | 61,200 | ||||
| 28 Aug | 661.90 | 9 | -9.00 | 1,04,400 | 44,400 | 48,000 | ||||
| 27 Aug | 675.80 | 18 | -18.45 | 4,800 | 3,600 | 3,600 | ||||
| 26 Aug | 688.55 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 678.20 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 682.95 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 679.30 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 668.90 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 669.15 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 650.25 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 653.00 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 652.25 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 36.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 36.45 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 675 expiring on 26SEP2024
Delta for 675 CE is -
Historical price for 675 CE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 25.65, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103200
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 16, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 104400
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 18.4, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 104400
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 17.7, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 116400
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 15.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -134400 which decreased total open position to 133200
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 15, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 301200
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 12.7, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 128400 which increased total open position to 212400
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 5.45, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 84000
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 6.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 85200
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 5.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 66000
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 73200
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 7.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 66000
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 7.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 61200
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 9, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 44400 which increased total open position to 48000
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 18, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 36.45, 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 23 Aug MARICO was trading at 678.20. The strike last trading price was 36.45, 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 22 Aug MARICO was trading at 682.95. The strike last trading price was 36.45, 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 21 Aug MARICO was trading at 679.30. The strike last trading price was 36.45, 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 20 Aug MARICO was trading at 668.90. The strike last trading price was 36.45, 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 19 Aug MARICO was trading at 669.15. The strike last trading price was 36.45, 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 36.45, 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 36.45, 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 36.45, 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 36.45, 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 36.45, 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 36.45, 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 36.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MARICO 675 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 695.20 | 3.15 | -3.50 | 6,34,800 | 56,400 | 2,32,800 |
| 13 Sept | 681.95 | 6.65 | 0.10 | 2,52,000 | -13,200 | 1,77,600 |
| 12 Sept | 686.10 | 6.55 | -2.25 | 3,44,400 | 2,400 | 1,92,000 |
| 11 Sept | 680.45 | 8.8 | -2.10 | 4,66,800 | 8,400 | 1,93,200 |
| 10 Sept | 680.00 | 10.9 | -2.90 | 3,39,600 | 12,000 | 1,84,800 |
| 9 Sept | 676.00 | 13.8 | -4.50 | 6,38,400 | 69,600 | 1,74,000 |
| 6 Sept | 665.25 | 18.3 | -16.35 | 4,50,000 | 91,200 | 1,06,800 |
| 5 Sept | 643.90 | 34.65 | -5.95 | 1,200 | 0 | 15,600 |
| 4 Sept | 645.60 | 40.6 | 10.10 | 2,400 | 1,200 | 15,600 |
| 3 Sept | 640.05 | 30.5 | 0.15 | 2,400 | 0 | 12,000 |
| 2 Sept | 650.95 | 30.35 | -2.05 | 3,600 | 1,200 | 12,000 |
| 30 Aug | 647.15 | 32.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 660.75 | 32.4 | 0.00 | 0 | 9,600 | 0 |
| 28 Aug | 661.90 | 32.4 | 7.60 | 12,000 | 9,600 | 10,800 |
| 27 Aug | 675.80 | 24.8 | 0.60 | 1,200 | 0 | 1,200 |
| 26 Aug | 688.55 | 24.2 | -3.80 | 1,200 | 0 | 0 |
| 23 Aug | 678.20 | 28 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 682.95 | 28 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 679.30 | 28 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 668.90 | 28 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 669.15 | 28 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 28 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 28 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 653.00 | 28 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 652.25 | 28 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 28 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 628.50 | 28 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 672.15 | 28 | 0 | 0 | 0 | |
For Marico Limited - strike price 675 expiring on 26SEP2024
Delta for 675 PE is -
Historical price for 675 PE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 3.15, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 232800
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 6.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 177600
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 6.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 192000
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 8.8, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 193200
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 10.9, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 184800
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 13.8, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 174000
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 18.3, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 106800
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 34.65, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 40.6, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 15600
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 30.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 30.35, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 12000
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 32.4, 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 Aug MARICO was trading at 660.75. The strike last trading price was 32.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 0
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 32.4, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 10800
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 24.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 24.2, which was -3.80 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 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 22 Aug MARICO was trading at 682.95. 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 21 Aug MARICO was trading at 679.30. 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 20 Aug MARICO was trading at 668.90. 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 19 Aug MARICO was trading at 669.15. 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 14 Aug MARICO was trading at 650.25. 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 13 Aug MARICO was trading at 660.55. 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 0 which decreased total open position to 0
On 9 Aug MARICO was trading at 653.00. 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 8 Aug MARICO was trading at 652.25. 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 7 Aug MARICO was trading at 649.05. 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 6 Aug MARICO was trading at 628.50. 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 5 Aug MARICO was trading at 672.15. The strike last trading price was 28, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0