MARICO
Marico Limited
Historical option data for MARICO
06 Sep 2024 04:10 PM IST
| MARICO 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 665.25 | 7.45 | 4.25 | 27,22,800 | 20,400 | 4,18,800 | ||||
| 5 Sept | 643.90 | 3.2 | -0.35 | 2,53,200 | 12,000 | 3,96,000 | ||||
| 4 Sept | 645.60 | 3.55 | 0.10 | 1,66,800 | 20,400 | 3,85,200 | ||||
| 3 Sept | 640.05 | 3.45 | -1.45 | 3,21,600 | 76,800 | 3,66,000 | ||||
| 2 Sept | 650.95 | 4.9 | -0.20 | 2,61,600 | 10,800 | 2,88,000 | ||||
| 30 Aug | 647.15 | 5.1 | -0.10 | 4,09,200 | 48,000 | 2,77,200 | ||||
|
|
||||||||||
| 29 Aug | 660.75 | 5.2 | -0.80 | 3,55,200 | 21,600 | 2,29,200 | ||||
| 28 Aug | 661.90 | 6 | -1.65 | 2,60,400 | -1,200 | 2,07,600 | ||||
| 27 Aug | 675.80 | 7.65 | -3.40 | 4,09,200 | 8,400 | 1,96,800 | ||||
| 26 Aug | 688.55 | 11.05 | 0.65 | 2,73,600 | 1,68,000 | 1,83,600 | ||||
| 23 Aug | 678.20 | 10.4 | -2.75 | 4,800 | 0 | 13,200 | ||||
| 22 Aug | 682.95 | 13.15 | 0.15 | 15,600 | 4,800 | 12,000 | ||||
| 21 Aug | 679.30 | 13 | -1.85 | 8,400 | 1,200 | 2,400 | ||||
| 20 Aug | 668.90 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 669.15 | 14.85 | 2.20 | 0 | 1,200 | 0 | ||||
| 14 Aug | 650.25 | 12.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 12.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 653.00 | 12.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 652.25 | 12.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 12.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 12.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 12.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 675.00 | 12.65 | 12.65 | 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 690 expiring on 26SEP2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 7.45, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 418800
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 3.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 396000
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 3.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 385200
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 3.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 76800 which increased total open position to 366000
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 4.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 288000
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 5.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 277200
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 5.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 229200
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 207600
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 7.65, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 196800
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 11.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 183600
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 10.4, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13200
On 22 Aug MARICO was trading at 682.95. The strike last trading price was 13.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 12000
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 13, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2400
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 14.85, 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 14.85, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 14 Aug MARICO was trading at 650.25. The strike last trading price was 12.65, 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 13 Aug MARICO was trading at 660.55. The strike last trading price was 12.65, 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 9 Aug MARICO was trading at 653.00. The strike last trading price was 12.65, 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 8 Aug MARICO was trading at 652.25. The strike last trading price was 12.65, 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 7 Aug MARICO was trading at 649.05. The strike last trading price was 12.65, 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 6 Aug MARICO was trading at 628.50. The strike last trading price was 12.65, 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 5 Aug MARICO was trading at 672.15. The strike last trading price was 12.65, 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 25 Jul MARICO was trading at 675.00. The strike last trading price was 12.65, which was 12.65 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 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 665.25 | 30.05 | -12.95 | 18,000 | 6,000 | 24,000 |
| 5 Sept | 643.90 | 43 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 645.60 | 43 | 0.00 | 0 | 4,800 | 0 |
| 3 Sept | 640.05 | 43 | -0.25 | 4,800 | 2,400 | 15,600 |
| 2 Sept | 650.95 | 43.25 | -4.25 | 3,600 | 2,400 | 13,200 |
| 30 Aug | 647.15 | 47.5 | 0.00 | 0 | 1,200 | 0 |
| 29 Aug | 660.75 | 47.5 | -0.65 | 1,200 | 0 | 9,600 |
| 28 Aug | 661.90 | 48.15 | -30.40 | 9,600 | 7,200 | 7,200 |
| 27 Aug | 675.80 | 78.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 688.55 | 78.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 678.20 | 78.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 682.95 | 78.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 679.30 | 78.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 668.90 | 78.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 669.15 | 78.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 78.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 78.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 653.00 | 78.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 652.25 | 78.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 78.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 628.50 | 78.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 672.15 | 78.55 | 78.55 | 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 690 expiring on 26SEP2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 30.05, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 24000
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 43, 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 43, 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 3 Sept MARICO was trading at 640.05. The strike last trading price was 43, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 15600
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 43.25, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 13200
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 47.5, 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 29 Aug MARICO was trading at 660.75. The strike last trading price was 47.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 48.15, which was -30.40 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 78.55, 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 26 Aug MARICO was trading at 688.55. The strike last trading price was 78.55, 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 23 Aug MARICO was trading at 678.20. The strike last trading price was 78.55, 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 22 Aug MARICO was trading at 682.95. The strike last trading price was 78.55, 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 21 Aug MARICO was trading at 679.30. The strike last trading price was 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, which was 78.55 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