MARICO
Marico Limited
Historical option data for MARICO
18 Oct 2024 10:51 AM IST
| MARICO 685 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 670.35 | 8.45 | 0.90 | 3,21,600 | -2,400 | 3,24,000 | ||||
| 17 Oct | 666.10 | 7.55 | -5.15 | 9,51,600 | 1,38,000 | 3,26,400 | ||||
| 16 Oct | 679.55 | 12.7 | -3.45 | 6,09,600 | 45,600 | 1,88,400 | ||||
| 15 Oct | 685.70 | 16.15 | -1.85 | 1,23,600 | 12,000 | 1,42,800 | ||||
| 14 Oct | 689.35 | 18 | 0.35 | 2,42,400 | 63,600 | 1,29,600 | ||||
| 11 Oct | 685.50 | 17.65 | -1.70 | 14,400 | 1,200 | 66,000 | ||||
| 10 Oct | 685.10 | 19.35 | -6.30 | 37,200 | -1,200 | 64,800 | ||||
|
|
||||||||||
| 9 Oct | 698.20 | 25.65 | -2.00 | 1,200 | 0 | 66,000 | ||||
| 8 Oct | 697.90 | 27.65 | 8.25 | 1,46,400 | 4,800 | 68,400 | ||||
| 7 Oct | 678.80 | 19.4 | -5.45 | 88,800 | 3,600 | 62,400 | ||||
| 4 Oct | 690.20 | 24.85 | -4.10 | 30,000 | 2,400 | 58,800 | ||||
| 3 Oct | 699.05 | 28.95 | -0.10 | 9,600 | 1,200 | 56,400 | ||||
| 1 Oct | 693.65 | 29.05 | -3.75 | 20,400 | 3,600 | 56,400 | ||||
| 30 Sept | 695.40 | 32.8 | 3.90 | 21,600 | 4,800 | 52,800 | ||||
| 27 Sept | 692.45 | 28.9 | 0.30 | 30,000 | -1,200 | 48,000 | ||||
| 26 Sept | 693.60 | 28.6 | 8.40 | 61,200 | 38,400 | 49,200 | ||||
| 25 Sept | 689.20 | 20.2 | -16.80 | 19,200 | 3,600 | 10,800 | ||||
| 24 Sept | 705.10 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 702.50 | 37 | 0.00 | 0 | 1,200 | 0 | ||||
| 20 Sept | 709.00 | 37 | 8.05 | 3,600 | 0 | 6,000 | ||||
| 19 Sept | 697.00 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 695.30 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 692.00 | 28.95 | 0.00 | 0 | 2,400 | 0 | ||||
| 16 Sept | 695.20 | 28.95 | 6.30 | 3,600 | 0 | 3,600 | ||||
| 13 Sept | 681.95 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 680.45 | 22.65 | -2.35 | 3,600 | 2,400 | 3,600 | ||||
| 10 Sept | 680.00 | 25 | -1.00 | 2,400 | 1,200 | 1,200 | ||||
| 9 Sept | 676.00 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 665.25 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 643.90 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 640.05 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 650.95 | 26 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 685 expiring on 31OCT2024
Delta for 685 CE is -
Historical price for 685 CE is as follows
On 18 Oct MARICO was trading at 670.35. The strike last trading price was 8.45, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 324000
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 7.55, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 138000 which increased total open position to 326400
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 12.7, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 188400
On 15 Oct MARICO was trading at 685.70. The strike last trading price was 16.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 142800
On 14 Oct MARICO was trading at 689.35. The strike last trading price was 18, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 63600 which increased total open position to 129600
On 11 Oct MARICO was trading at 685.50. The strike last trading price was 17.65, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 66000
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 19.35, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 64800
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 25.65, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66000
On 8 Oct MARICO was trading at 697.90. The strike last trading price was 27.65, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 68400
On 7 Oct MARICO was trading at 678.80. The strike last trading price was 19.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 62400
On 4 Oct MARICO was trading at 690.20. The strike last trading price was 24.85, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 58800
On 3 Oct MARICO was trading at 699.05. The strike last trading price was 28.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 56400
On 1 Oct MARICO was trading at 693.65. The strike last trading price was 29.05, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 56400
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 32.8, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 52800
On 27 Sept MARICO was trading at 692.45. The strike last trading price was 28.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 48000
On 26 Sept MARICO was trading at 693.60. The strike last trading price was 28.6, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 49200
On 25 Sept MARICO was trading at 689.20. The strike last trading price was 20.2, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 10800
On 24 Sept MARICO was trading at 705.10. The strike last trading price was 37, 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 Sept MARICO was trading at 702.50. The strike last trading price was 37, 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 20 Sept MARICO was trading at 709.00. The strike last trading price was 37, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 19 Sept MARICO was trading at 697.00. The strike last trading price was 28.95, 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 18 Sept MARICO was trading at 695.30. The strike last trading price was 28.95, 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 17 Sept MARICO was trading at 692.00. The strike last trading price was 28.95, 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 16 Sept MARICO was trading at 695.20. The strike last trading price was 28.95, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 22.65, 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 11 Sept MARICO was trading at 680.45. The strike last trading price was 22.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3600
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 26, 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 Sept MARICO was trading at 665.25. The strike last trading price was 26, 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 Sept MARICO was trading at 643.90. The strike last trading price was 26, 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 26, 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 2 Sept MARICO was trading at 650.95. The strike last trading price was 26, 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 |
| 18 Oct | 670.35 | 21.85 | -2.35 | 4,800 | 0 | 1,32,000 |
| 17 Oct | 666.10 | 24.2 | 9.55 | 1,02,000 | -4,800 | 1,33,200 |
| 16 Oct | 679.55 | 14.65 | 2.05 | 2,53,200 | 0 | 1,38,000 |
| 15 Oct | 685.70 | 12.6 | 0.30 | 1,57,200 | 1,200 | 1,36,800 |
| 14 Oct | 689.35 | 12.3 | -0.95 | 68,400 | 33,600 | 1,35,600 |
| 11 Oct | 685.50 | 13.25 | -2.60 | 51,600 | 19,200 | 1,05,600 |
| 10 Oct | 685.10 | 15.85 | 3.65 | 96,000 | -8,400 | 85,200 |
| 9 Oct | 698.20 | 12.2 | -0.50 | 97,200 | 0 | 93,600 |
| 8 Oct | 697.90 | 12.7 | -7.35 | 1,81,200 | 4,800 | 92,400 |
| 7 Oct | 678.80 | 20.05 | 3.75 | 2,13,600 | 3,600 | 87,600 |
| 4 Oct | 690.20 | 16.3 | 3.85 | 1,14,000 | -9,600 | 85,200 |
| 3 Oct | 699.05 | 12.45 | -1.35 | 1,62,000 | 12,000 | 96,000 |
| 1 Oct | 693.65 | 13.8 | -0.40 | 90,000 | -4,800 | 82,800 |
| 30 Sept | 695.40 | 14.2 | -1.80 | 85,200 | 3,600 | 87,600 |
| 27 Sept | 692.45 | 16 | 0.45 | 2,85,600 | 21,600 | 84,000 |
| 26 Sept | 693.60 | 15.55 | -4.45 | 64,800 | 60,000 | 62,400 |
| 25 Sept | 689.20 | 20 | 4.90 | 1,200 | 0 | 2,400 |
| 24 Sept | 705.10 | 15.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 702.50 | 15.1 | 0.00 | 0 | 1,200 | 0 |
| 20 Sept | 709.00 | 15.1 | -6.55 | 2,400 | 1,200 | 2,400 |
| 19 Sept | 697.00 | 21.65 | -20.05 | 1,200 | 0 | 0 |
| 18 Sept | 695.30 | 41.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 692.00 | 41.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 695.20 | 41.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 681.95 | 41.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 680.45 | 41.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 680.00 | 41.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 676.00 | 41.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 665.25 | 41.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 643.90 | 41.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 640.05 | 41.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 650.95 | 41.7 | 0 | 0 | 0 | |
For Marico Limited - strike price 685 expiring on 31OCT2024
Delta for 685 PE is -
Historical price for 685 PE is as follows
On 18 Oct MARICO was trading at 670.35. The strike last trading price was 21.85, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132000
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 24.2, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 133200
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 14.65, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138000
On 15 Oct MARICO was trading at 685.70. The strike last trading price was 12.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 136800
On 14 Oct MARICO was trading at 689.35. The strike last trading price was 12.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 135600
On 11 Oct MARICO was trading at 685.50. The strike last trading price was 13.25, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 105600
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 15.85, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 85200
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 12.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93600
On 8 Oct MARICO was trading at 697.90. The strike last trading price was 12.7, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 92400
On 7 Oct MARICO was trading at 678.80. The strike last trading price was 20.05, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 87600
On 4 Oct MARICO was trading at 690.20. The strike last trading price was 16.3, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 85200
On 3 Oct MARICO was trading at 699.05. The strike last trading price was 12.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 96000
On 1 Oct MARICO was trading at 693.65. The strike last trading price was 13.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 82800
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 14.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 87600
On 27 Sept MARICO was trading at 692.45. The strike last trading price was 16, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 84000
On 26 Sept MARICO was trading at 693.60. The strike last trading price was 15.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 62400
On 25 Sept MARICO was trading at 689.20. The strike last trading price was 20, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 24 Sept MARICO was trading at 705.10. The strike last trading price was 15.1, 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 Sept MARICO was trading at 702.50. The strike last trading price was 15.1, 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 20 Sept MARICO was trading at 709.00. The strike last trading price was 15.1, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2400
On 19 Sept MARICO was trading at 697.00. The strike last trading price was 21.65, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept MARICO was trading at 695.30. The strike last trading price was 41.7, 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 17 Sept MARICO was trading at 692.00. The strike last trading price was 41.7, 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 Sept MARICO was trading at 695.20. The strike last trading price was 41.7, 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 Sept MARICO was trading at 681.95. The strike last trading price was 41.7, 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 11 Sept MARICO was trading at 680.45. The strike last trading price was 41.7, 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 Sept MARICO was trading at 680.00. The strike last trading price was 41.7, 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 Sept MARICO was trading at 676.00. The strike last trading price was 41.7, 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 Sept MARICO was trading at 665.25. The strike last trading price was 41.7, 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 Sept MARICO was trading at 643.90. The strike last trading price was 41.7, 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 41.7, 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 2 Sept MARICO was trading at 650.95. The strike last trading price was 41.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
