MARICO
Marico Limited
Historical option data for MARICO
16 Sep 2024 04:10 PM IST
| MARICO 685 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 695.20 | 18.1 | 7.80 | 9,56,400 | -1,16,400 | 1,02,000 | ||||
| 13 Sept | 681.95 | 10.3 | -1.85 | 6,86,400 | 21,600 | 2,20,800 | ||||
| 12 Sept | 686.10 | 12.15 | 0.15 | 10,14,000 | 30,000 | 1,98,000 | ||||
| 11 Sept | 680.45 | 12 | 1.20 | 15,76,800 | -21,600 | 1,68,000 | ||||
| 10 Sept | 680.00 | 10.8 | 0.25 | 11,35,200 | 24,000 | 1,88,400 | ||||
| 9 Sept | 676.00 | 10.55 | 1.65 | 8,60,400 | -16,800 | 1,63,200 | ||||
| 6 Sept | 665.25 | 8.9 | 4.85 | 15,01,200 | 75,600 | 1,92,000 | ||||
| 5 Sept | 643.90 | 4.05 | -0.40 | 58,800 | -6,000 | 1,15,200 | ||||
| 4 Sept | 645.60 | 4.45 | 0.40 | 45,600 | 10,800 | 1,21,200 | ||||
| 3 Sept | 640.05 | 4.05 | -1.65 | 56,400 | 2,400 | 1,09,200 | ||||
| 2 Sept | 650.95 | 5.7 | -0.20 | 78,000 | 0 | 1,09,200 | ||||
| 30 Aug | 647.15 | 5.9 | -0.10 | 1,05,600 | 4,800 | 1,09,200 | ||||
| 29 Aug | 660.75 | 6 | -1.35 | 78,000 | 7,200 | 1,03,200 | ||||
| 28 Aug | 661.90 | 7.35 | -1.45 | 1,17,600 | -2,400 | 94,800 | ||||
| 27 Aug | 675.80 | 8.8 | -3.70 | 1,23,600 | 32,400 | 96,000 | ||||
| 26 Aug | 688.55 | 12.5 | -3.00 | 1,02,000 | 60,000 | 61,200 | ||||
| 23 Aug | 678.20 | 15.5 | 0.00 | 0 | 1,200 | 0 | ||||
| 22 Aug | 682.95 | 15.5 | -16.05 | 2,400 | 1,200 | 1,200 | ||||
| 21 Aug | 679.30 | 31.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 668.90 | 31.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 669.15 | 31.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 650.25 | 31.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 31.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 653.00 | 31.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 652.25 | 31.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 31.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 31.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 31.55 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 685 expiring on 26SEP2024
Delta for 685 CE is -
Historical price for 685 CE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 18.1, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by -116400 which decreased total open position to 102000
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 10.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 220800
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 12.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 198000
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 12, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 168000
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 10.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 188400
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 10.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 163200
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 8.9, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 192000
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 4.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 115200
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 4.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 121200
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 4.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 109200
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 5.7, 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 109200
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 5.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 109200
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 103200
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 7.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 94800
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 8.8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 96000
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 12.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 61200
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 15.5, 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 22 Aug MARICO was trading at 682.95. The strike last trading price was 15.5, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 31.55, 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 Aug MARICO was trading at 668.90. The strike last trading price was 31.55, 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 Aug MARICO was trading at 669.15. The strike last trading price was 31.55, 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 31.55, 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 13 Aug MARICO was trading at 660.55. The strike last trading price was 31.55, 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 Aug MARICO was trading at 653.00. The strike last trading price was 31.55, 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 8 Aug MARICO was trading at 652.25. The strike last trading price was 31.55, 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 7 Aug MARICO was trading at 649.05. The strike last trading price was 31.55, 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 6 Aug MARICO was trading at 628.50. The strike last trading price was 31.55, 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 5 Aug MARICO was trading at 672.15. The strike last trading price was 31.55, 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 685 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 695.20 | 5.3 | -5.55 | 10,40,400 | 1,15,200 | 2,49,600 |
| 13 Sept | 681.95 | 10.85 | 0.10 | 3,14,400 | 18,000 | 1,35,600 |
| 12 Sept | 686.10 | 10.75 | -2.55 | 3,01,200 | 26,400 | 1,18,800 |
| 11 Sept | 680.45 | 13.3 | -2.10 | 4,52,400 | 10,800 | 92,400 |
| 10 Sept | 680.00 | 15.4 | -3.65 | 2,85,600 | -3,600 | 84,000 |
| 9 Sept | 676.00 | 19.05 | -5.30 | 27,600 | 1,200 | 88,800 |
| 6 Sept | 665.25 | 24.35 | -24.15 | 2,65,200 | 81,600 | 86,400 |
| 5 Sept | 643.90 | 48.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 645.60 | 48.5 | 11.45 | 1,200 | 0 | 4,800 |
| 3 Sept | 640.05 | 37.05 | 0.25 | 1,200 | 0 | 6,000 |
| 2 Sept | 650.95 | 36.8 | -4.20 | 3,600 | 2,400 | 4,800 |
| 30 Aug | 647.15 | 41 | 3.00 | 1,200 | 0 | 1,200 |
| 29 Aug | 660.75 | 38 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 661.90 | 38 | 0.00 | 0 | 1,200 | 0 |
| 27 Aug | 675.80 | 38 | 5.00 | 1,200 | 0 | 0 |
| 26 Aug | 688.55 | 33 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 678.20 | 33 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 682.95 | 33 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 679.30 | 33 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 668.90 | 33 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 669.15 | 33 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 33 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 33 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 653.00 | 33 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 652.25 | 33 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 33 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 628.50 | 33 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 672.15 | 33 | 0 | 0 | 0 | |
For Marico Limited - strike price 685 expiring on 26SEP2024
Delta for 685 PE is -
Historical price for 685 PE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 5.3, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 249600
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 10.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 135600
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 10.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 118800
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 13.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 92400
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 15.4, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 84000
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 19.05, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 88800
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 24.35, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 81600 which increased total open position to 86400
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 48.5, 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 4 Sept MARICO was trading at 645.60. The strike last trading price was 48.5, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 37.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 36.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4800
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 41, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 38, 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 28 Aug MARICO was trading at 661.90. The strike last trading price was 38, 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 27 Aug MARICO was trading at 675.80. The strike last trading price was 38, which was 5.00 higher 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0