MARICO
Marico Limited
Historical option data for MARICO
06 Sep 2024 04:10 PM IST
| MARICO 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 665.25 | 10.75 | 6.10 | 76,50,000 | -1,99,200 | 6,73,200 | ||||
| 5 Sept | 643.90 | 4.65 | -0.35 | 6,39,600 | 9,600 | 8,68,800 | ||||
| 4 Sept | 645.60 | 5 | 0.25 | 8,38,800 | 73,200 | 8,60,400 | ||||
| 3 Sept | 640.05 | 4.75 | -1.95 | 8,53,200 | 1,17,600 | 7,94,400 | ||||
| 2 Sept | 650.95 | 6.7 | -0.40 | 6,62,400 | 36,000 | 6,78,000 | ||||
| 30 Aug | 647.15 | 7.1 | 0.10 | 11,23,200 | 84,000 | 6,55,200 | ||||
| 29 Aug | 660.75 | 7 | -1.00 | 8,96,400 | 66,000 | 5,72,400 | ||||
| 28 Aug | 661.90 | 8 | -1.35 | 10,70,400 | 99,600 | 5,04,000 | ||||
| 27 Aug | 675.80 | 9.35 | -5.70 | 9,08,400 | 3,04,800 | 4,04,400 | ||||
| 26 Aug | 688.55 | 15.05 | 2.05 | 1,99,200 | 26,400 | 99,600 | ||||
| 23 Aug | 678.20 | 13 | -4.50 | 76,800 | 28,800 | 73,200 | ||||
| 22 Aug | 682.95 | 17.5 | 0.50 | 52,800 | 3,600 | 43,200 | ||||
| 21 Aug | 679.30 | 17 | 4.00 | 50,400 | 36,000 | 40,800 | ||||
| 20 Aug | 668.90 | 13 | 0.00 | 0 | 4,800 | 0 | ||||
| 19 Aug | 669.15 | 13 | -1.90 | 8,400 | 4,800 | 4,800 | ||||
| 14 Aug | 650.25 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 653.00 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 652.25 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 675.00 | 14.9 | 14.90 | 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 680 expiring on 26SEP2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 10.75, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -199200 which decreased total open position to 673200
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 4.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 868800
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 73200 which increased total open position to 860400
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 4.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 117600 which increased total open position to 794400
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 6.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 678000
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 7.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 655200
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 572400
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 99600 which increased total open position to 504000
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 9.35, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 304800 which increased total open position to 404400
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 15.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 99600
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 13, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 73200
On 22 Aug MARICO was trading at 682.95. The strike last trading price was 17.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 43200
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 17, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 40800
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 19 Aug MARICO was trading at 669.15. The strike last trading price was 13, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 14 Aug MARICO was trading at 650.25. The strike last trading price was 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, which was 14.90 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 680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 665.25 | 21.2 | -17.60 | 3,55,200 | 48,000 | 85,200 |
| 5 Sept | 643.90 | 38.8 | -3.05 | 1,200 | 0 | 38,400 |
| 4 Sept | 645.60 | 41.85 | 7.15 | 2,400 | 0 | 39,600 |
| 3 Sept | 640.05 | 34.7 | -1.20 | 2,400 | 0 | 37,200 |
| 2 Sept | 650.95 | 35.9 | -2.30 | 1,200 | 0 | 38,400 |
| 30 Aug | 647.15 | 38.2 | 1.70 | 12,000 | -2,400 | 37,200 |
| 29 Aug | 660.75 | 36.5 | -1.50 | 24,000 | 2,400 | 40,800 |
| 28 Aug | 661.90 | 38 | 6.25 | 13,200 | 3,600 | 39,600 |
| 27 Aug | 675.80 | 31.75 | 6.95 | 80,400 | 20,400 | 32,400 |
| 26 Aug | 688.55 | 24.8 | -1.40 | 13,200 | 4,800 | 9,600 |
| 23 Aug | 678.20 | 26.2 | 0.00 | 0 | 2,400 | 0 |
| 22 Aug | 682.95 | 26.2 | -0.80 | 3,600 | 2,400 | 4,800 |
| 21 Aug | 679.30 | 27 | -43.95 | 2,400 | 1,200 | 1,200 |
| 20 Aug | 668.90 | 70.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 669.15 | 70.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 70.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 70.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 653.00 | 70.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 652.25 | 70.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 70.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 628.50 | 70.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 672.15 | 70.95 | 70.95 | 0 | 0 | 0 |
| 25 Jul | 675.00 | 0 | 0.00 | 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 680 expiring on 26SEP2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 21.2, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 85200
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 38.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 41.85, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39600
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 34.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37200
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 35.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 38.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 37200
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 36.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 40800
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 38, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 39600
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 31.75, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 32400
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 24.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 9600
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 26.2, 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 22 Aug MARICO was trading at 682.95. The strike last trading price was 26.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4800
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 27, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 70.95, 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 70.95, 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 70.95, 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 70.95, 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 70.95, 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 70.95, 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 70.95, 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 70.95, 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 70.95, which was 70.95 higher 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 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 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