MARICO
Marico Limited
Historical option data for MARICO
20 Dec 2024 04:10 PM IST
| MARICO 26DEC2024 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.06
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 627.95 | 0.35 | -0.20 | 37.22 | 119 | 35 | 312 | |||
| 19 Dec | 640.95 | 0.55 | -0.35 | 30.16 | 14 | -6 | 278 | |||
| 18 Dec | 640.85 | 0.9 | 0.40 | 31.83 | 123 | 8 | 285 | |||
| 17 Dec | 633.45 | 0.5 | -0.45 | 32.17 | 59 | 0 | 277 | |||
| 16 Dec | 645.10 | 0.95 | 0.15 | 26.80 | 234 | 40 | 294 | |||
| 13 Dec | 639.80 | 0.8 | -0.20 | 24.91 | 145 | 41 | 254 | |||
| 12 Dec | 635.90 | 1 | 0.05 | 26.02 | 477 | -21 | 214 | |||
| 11 Dec | 632.90 | 0.95 | 0.40 | 26.28 | 308 | 75 | 233 | |||
| 10 Dec | 613.90 | 0.55 | -0.15 | 29.46 | 66 | -24 | 158 | |||
| 9 Dec | 607.75 | 0.7 | -0.40 | 31.20 | 297 | -78 | 183 | |||
| 6 Dec | 633.65 | 1.1 | -0.25 | 23.84 | 74 | 21 | 263 | |||
| 5 Dec | 633.25 | 1.35 | 0.10 | 24.16 | 98 | 20 | 243 | |||
|
|
||||||||||
| 4 Dec | 631.60 | 1.25 | -1.15 | 23.63 | 245 | 49 | 222 | |||
| 3 Dec | 641.70 | 2.4 | -0.90 | 23.63 | 170 | 68 | 173 | |||
| 2 Dec | 646.55 | 3.3 | -1.00 | 23.38 | 247 | 16 | 104 | |||
| 29 Nov | 644.95 | 4.3 | -0.45 | 25.19 | 223 | 25 | 89 | |||
| 28 Nov | 644.85 | 4.75 | -1.10 | 24.86 | 92 | 51 | 64 | |||
| 27 Nov | 649.90 | 5.85 | -8.00 | 23.41 | 19 | 12 | 12 | |||
| 26 Nov | 628.35 | 13.85 | 0.00 | 8.49 | 0 | 0 | 0 | |||
| 25 Nov | 607.80 | 13.85 | 0.00 | 10.90 | 0 | 0 | 0 | |||
| 22 Nov | 599.15 | 13.85 | 0.00 | 11.59 | 0 | 0 | 0 | |||
| 21 Nov | 591.05 | 13.85 | 0.00 | 12.36 | 0 | 0 | 0 | |||
| 20 Nov | 590.95 | 13.85 | 0.00 | 12.04 | 0 | 0 | 0 | |||
| 19 Nov | 590.95 | 13.85 | 0.00 | 12.04 | 0 | 0 | 0 | |||
| 18 Nov | 595.15 | 13.85 | 0.00 | 11.35 | 0 | 0 | 0 | |||
| 14 Nov | 592.25 | 13.85 | 0.00 | 11.13 | 0 | 0 | 0 | |||
| 13 Nov | 597.20 | 13.85 | 0.00 | 10.34 | 0 | 0 | 0 | |||
| 11 Nov | 617.10 | 13.85 | 0.00 | 7.59 | 0 | 0 | 0 | |||
| 8 Nov | 629.85 | 13.85 | 0.00 | 5.84 | 0 | 0 | 0 | |||
| 6 Nov | 648.70 | 13.85 | 0.00 | 4.02 | 0 | 0 | 0 | |||
| 5 Nov | 634.00 | 13.85 | -154.80 | 5.20 | 0 | 0 | 0 | |||
| 1 Nov | 645.95 | 168.65 | 3.49 | 0 | 0 | 0 | ||||
For Marico Limited - strike price 690 expiring on 26DEC2024
Delta for 690 CE is 0.03
Historical price for 690 CE is as follows
On 20 Dec MARICO was trading at 627.95. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 37.22, the open interest changed by 35 which increased total open position to 312
On 19 Dec MARICO was trading at 640.95. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 30.16, the open interest changed by -6 which decreased total open position to 278
On 18 Dec MARICO was trading at 640.85. The strike last trading price was 0.9, which was 0.40 higher than the previous day. The implied volatity was 31.83, the open interest changed by 8 which increased total open position to 285
On 17 Dec MARICO was trading at 633.45. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 32.17, the open interest changed by 0 which decreased total open position to 277
On 16 Dec MARICO was trading at 645.10. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 26.80, the open interest changed by 40 which increased total open position to 294
On 13 Dec MARICO was trading at 639.80. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 24.91, the open interest changed by 41 which increased total open position to 254
On 12 Dec MARICO was trading at 635.90. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 26.02, the open interest changed by -21 which decreased total open position to 214
On 11 Dec MARICO was trading at 632.90. The strike last trading price was 0.95, which was 0.40 higher than the previous day. The implied volatity was 26.28, the open interest changed by 75 which increased total open position to 233
On 10 Dec MARICO was trading at 613.90. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 29.46, the open interest changed by -24 which decreased total open position to 158
On 9 Dec MARICO was trading at 607.75. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 31.20, the open interest changed by -78 which decreased total open position to 183
On 6 Dec MARICO was trading at 633.65. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 23.84, the open interest changed by 21 which increased total open position to 263
On 5 Dec MARICO was trading at 633.25. The strike last trading price was 1.35, which was 0.10 higher than the previous day. The implied volatity was 24.16, the open interest changed by 20 which increased total open position to 243
On 4 Dec MARICO was trading at 631.60. The strike last trading price was 1.25, which was -1.15 lower than the previous day. The implied volatity was 23.63, the open interest changed by 49 which increased total open position to 222
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 2.4, which was -0.90 lower than the previous day. The implied volatity was 23.63, the open interest changed by 68 which increased total open position to 173
On 2 Dec MARICO was trading at 646.55. The strike last trading price was 3.3, which was -1.00 lower than the previous day. The implied volatity was 23.38, the open interest changed by 16 which increased total open position to 104
On 29 Nov MARICO was trading at 644.95. The strike last trading price was 4.3, which was -0.45 lower than the previous day. The implied volatity was 25.19, the open interest changed by 25 which increased total open position to 89
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 4.75, which was -1.10 lower than the previous day. The implied volatity was 24.86, the open interest changed by 51 which increased total open position to 64
On 27 Nov MARICO was trading at 649.90. The strike last trading price was 5.85, which was -8.00 lower than the previous day. The implied volatity was 23.41, the open interest changed by 12 which increased total open position to 12
On 26 Nov MARICO was trading at 628.35. The strike last trading price was 13.85, which was 0.00 lower than the previous day. The implied volatity was 8.49, the open interest changed by 0 which decreased total open position to 0
On 25 Nov MARICO was trading at 607.80. The strike last trading price was 13.85, which was 0.00 lower than the previous day. The implied volatity was 10.90, the open interest changed by 0 which decreased total open position to 0
On 22 Nov MARICO was trading at 599.15. The strike last trading price was 13.85, which was 0.00 lower than the previous day. The implied volatity was 11.59, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 13.85, which was 0.00 lower than the previous day. The implied volatity was 12.36, the open interest changed by 0 which decreased total open position to 0
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 13.85, which was 0.00 lower than the previous day. The implied volatity was 12.04, the open interest changed by 0 which decreased total open position to 0
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 13.85, which was 0.00 lower than the previous day. The implied volatity was 12.04, the open interest changed by 0 which decreased total open position to 0
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 13.85, which was 0.00 lower than the previous day. The implied volatity was 11.35, the open interest changed by 0 which decreased total open position to 0
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 13.85, which was 0.00 lower than the previous day. The implied volatity was 11.13, the open interest changed by 0 which decreased total open position to 0
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 13.85, which was 0.00 lower than the previous day. The implied volatity was 10.34, the open interest changed by 0 which decreased total open position to 0
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 13.85, which was 0.00 lower than the previous day. The implied volatity was 7.59, the open interest changed by 0 which decreased total open position to 0
On 8 Nov MARICO was trading at 629.85. The strike last trading price was 13.85, which was 0.00 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 13.85, which was 0.00 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
On 5 Nov MARICO was trading at 634.00. The strike last trading price was 13.85, which was -154.80 lower than the previous day. The implied volatity was 5.20, the open interest changed by 0 which decreased total open position to 0
On 1 Nov MARICO was trading at 645.95. The strike last trading price was 168.65, which was lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
| MARICO 26DEC2024 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 627.95 | 46.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 640.95 | 46.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 18 Dec | 640.85 | 46.5 | -2.05 | - | 4 | 0 | 8 |
| 17 Dec | 633.45 | 48.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 645.10 | 48.55 | 0.00 | 0.00 | 0 | 3 | 0 |
| 13 Dec | 639.80 | 48.55 | -12.55 | 12.35 | 5 | 1 | 6 |
| 12 Dec | 635.90 | 61.1 | 0.00 | 0.00 | 0 | 2 | 0 |
| 11 Dec | 632.90 | 61.1 | 12.95 | 47.88 | 5 | 1 | 4 |
| 10 Dec | 613.90 | 48.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 607.75 | 48.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 633.65 | 48.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 633.25 | 48.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 631.60 | 48.15 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 641.70 | 48.15 | 6.80 | 24.31 | 1 | 0 | 2 |
| 2 Dec | 646.55 | 41.35 | 0.00 | 0.00 | 0 | -2 | 0 |
| 29 Nov | 644.95 | 41.35 | 1.10 | - | 4 | -1 | 3 |
| 28 Nov | 644.85 | 40.25 | -15.90 | - | 5 | 2 | 2 |
| 27 Nov | 649.90 | 56.15 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 628.35 | 56.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 607.80 | 56.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 599.15 | 56.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 591.05 | 56.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 590.95 | 56.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 590.95 | 56.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 595.15 | 56.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 592.25 | 56.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 597.20 | 56.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 617.10 | 56.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 629.85 | 56.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 648.70 | 56.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 634.00 | 56.15 | -132.85 | - | 0 | 0 | 0 |
| 1 Nov | 645.95 | 189 | - | 0 | 0 | 0 | |
For Marico Limited - strike price 690 expiring on 26DEC2024
Delta for 690 PE is 0.00
Historical price for 690 PE is as follows
On 20 Dec MARICO was trading at 627.95. The strike last trading price was 46.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec MARICO was trading at 640.95. The strike last trading price was 46.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Dec MARICO was trading at 640.85. The strike last trading price was 46.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Dec MARICO was trading at 633.45. The strike last trading price was 48.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec MARICO was trading at 645.10. The strike last trading price was 48.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 13 Dec MARICO was trading at 639.80. The strike last trading price was 48.55, which was -12.55 lower than the previous day. The implied volatity was 12.35, the open interest changed by 1 which increased total open position to 6
On 12 Dec MARICO was trading at 635.90. The strike last trading price was 61.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Dec MARICO was trading at 632.90. The strike last trading price was 61.1, which was 12.95 higher than the previous day. The implied volatity was 47.88, the open interest changed by 1 which increased total open position to 4
On 10 Dec MARICO was trading at 613.90. The strike last trading price was 48.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec MARICO was trading at 607.75. The strike last trading price was 48.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec MARICO was trading at 633.65. The strike last trading price was 48.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec MARICO was trading at 633.25. The strike last trading price was 48.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec MARICO was trading at 631.60. The strike last trading price was 48.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 48.15, which was 6.80 higher than the previous day. The implied volatity was 24.31, the open interest changed by 0 which decreased total open position to 2
On 2 Dec MARICO was trading at 646.55. The strike last trading price was 41.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 29 Nov MARICO was trading at 644.95. The strike last trading price was 41.35, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 40.25, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 27 Nov MARICO was trading at 649.90. The strike last trading price was 56.15, 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 Nov MARICO was trading at 628.35. The strike last trading price was 56.15, 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 Nov MARICO was trading at 607.80. The strike last trading price was 56.15, 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 Nov MARICO was trading at 599.15. The strike last trading price was 56.15, 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 Nov MARICO was trading at 591.05. The strike last trading price was 56.15, 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 Nov MARICO was trading at 590.95. The strike last trading price was 56.15, 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 Nov MARICO was trading at 590.95. The strike last trading price was 56.15, 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 Nov MARICO was trading at 595.15. The strike last trading price was 56.15, 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 Nov MARICO was trading at 592.25. The strike last trading price was 56.15, 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 Nov MARICO was trading at 597.20. The strike last trading price was 56.15, 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 Nov MARICO was trading at 617.10. The strike last trading price was 56.15, 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 Nov MARICO was trading at 629.85. The strike last trading price was 56.15, 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 Nov MARICO was trading at 648.70. The strike last trading price was 56.15, 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 Nov MARICO was trading at 634.00. The strike last trading price was 56.15, which was -132.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov MARICO was trading at 645.95. The strike last trading price was 189, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
