MARICO
Marico Limited
Historical option data for MARICO
18 Oct 2024 10:41 AM IST
| MARICO 695 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 671.55 | 5.95 | 0.80 | 2,98,800 | 0 | 3,62,400 | ||||
| 17 Oct | 666.10 | 5.15 | -3.30 | 7,57,200 | 1,27,200 | 3,70,800 | ||||
| 16 Oct | 679.55 | 8.45 | -3.45 | 5,67,600 | 24,000 | 2,44,800 | ||||
| 15 Oct | 685.70 | 11.9 | -1.25 | 1,45,200 | -3,600 | 2,23,200 | ||||
| 14 Oct | 689.35 | 13.15 | -0.40 | 2,37,600 | 6,000 | 2,28,000 | ||||
| 11 Oct | 685.50 | 13.55 | -0.90 | 2,65,200 | -7,200 | 2,23,200 | ||||
| 10 Oct | 685.10 | 14.45 | -6.20 | 5,05,200 | 85,200 | 2,31,600 | ||||
| 9 Oct | 698.20 | 20.65 | -1.20 | 2,20,800 | -16,800 | 1,46,400 | ||||
| 8 Oct | 697.90 | 21.85 | 6.80 | 2,83,200 | -14,400 | 1,65,600 | ||||
| 7 Oct | 678.80 | 15.05 | -3.75 | 2,32,800 | 30,000 | 1,76,400 | ||||
| 4 Oct | 690.20 | 18.8 | -6.00 | 2,88,000 | -9,600 | 1,46,400 | ||||
| 3 Oct | 699.05 | 24.8 | 2.85 | 4,76,400 | 2,400 | 1,53,600 | ||||
| 1 Oct | 693.65 | 21.95 | -3.80 | 2,40,000 | 91,200 | 1,51,200 | ||||
| 30 Sept | 695.40 | 25.75 | 3.15 | 1,22,400 | -8,400 | 58,800 | ||||
| 27 Sept | 692.45 | 22.6 | -0.45 | 97,200 | 24,000 | 64,800 | ||||
| 26 Sept | 693.60 | 23.05 | 6.60 | 70,800 | 2,400 | 42,000 | ||||
| 25 Sept | 689.20 | 16.45 | -9.90 | 3,600 | 0 | 39,600 | ||||
| 24 Sept | 705.10 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 702.50 | 26.35 | 0.00 | 0 | 27,600 | 0 | ||||
| 20 Sept | 709.00 | 26.35 | 1.35 | 34,800 | 27,600 | 39,600 | ||||
| 19 Sept | 697.00 | 25 | 3.55 | 9,600 | 1,200 | 12,000 | ||||
|
|
||||||||||
| 18 Sept | 695.30 | 21.45 | -1.15 | 2,400 | 0 | 10,800 | ||||
| 17 Sept | 692.00 | 22.6 | -2.10 | 6,000 | 2,400 | 10,800 | ||||
| 16 Sept | 695.20 | 24.7 | 6.05 | 14,400 | 4,800 | 7,200 | ||||
| 13 Sept | 681.95 | 18.65 | -3.65 | 0 | 2,400 | 0 | ||||
| 11 Sept | 680.45 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 680.00 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 676.00 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 665.25 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 643.90 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 640.05 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 650.95 | 22.3 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 695 expiring on 31OCT2024
Delta for 695 CE is -
Historical price for 695 CE is as follows
On 18 Oct MARICO was trading at 671.55. The strike last trading price was 5.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 362400
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 5.15, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 127200 which increased total open position to 370800
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 8.45, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 244800
On 15 Oct MARICO was trading at 685.70. The strike last trading price was 11.9, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 223200
On 14 Oct MARICO was trading at 689.35. The strike last trading price was 13.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 228000
On 11 Oct MARICO was trading at 685.50. The strike last trading price was 13.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 223200
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 14.45, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 231600
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 20.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 146400
On 8 Oct MARICO was trading at 697.90. The strike last trading price was 21.85, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 165600
On 7 Oct MARICO was trading at 678.80. The strike last trading price was 15.05, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 176400
On 4 Oct MARICO was trading at 690.20. The strike last trading price was 18.8, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 146400
On 3 Oct MARICO was trading at 699.05. The strike last trading price was 24.8, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 153600
On 1 Oct MARICO was trading at 693.65. The strike last trading price was 21.95, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 151200
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 25.75, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 58800
On 27 Sept MARICO was trading at 692.45. The strike last trading price was 22.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 64800
On 26 Sept MARICO was trading at 693.60. The strike last trading price was 23.05, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 42000
On 25 Sept MARICO was trading at 689.20. The strike last trading price was 16.45, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39600
On 24 Sept MARICO was trading at 705.10. The strike last trading price was 26.35, 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 26.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 0
On 20 Sept MARICO was trading at 709.00. The strike last trading price was 26.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 39600
On 19 Sept MARICO was trading at 697.00. The strike last trading price was 25, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 12000
On 18 Sept MARICO was trading at 695.30. The strike last trading price was 21.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 17 Sept MARICO was trading at 692.00. The strike last trading price was 22.6, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 10800
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 24.7, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 7200
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 18.65, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 22.3, 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 22.3, 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 22.3, 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 22.3, 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 22.3, 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 22.3, 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 22.3, 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 695 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 671.55 | 31.05 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 666.10 | 31.05 | 10.50 | 15,600 | 0 | 1,93,200 |
| 16 Oct | 679.55 | 20.55 | 2.90 | 1,200 | 0 | 1,94,400 |
| 15 Oct | 685.70 | 17.65 | 0.65 | 10,800 | 3,600 | 1,95,600 |
| 14 Oct | 689.35 | 17 | 0.15 | 9,600 | 2,400 | 1,92,000 |
| 11 Oct | 685.50 | 16.85 | -4.35 | 18,000 | 3,600 | 1,89,600 |
| 10 Oct | 685.10 | 21.2 | 4.90 | 90,000 | -13,200 | 1,86,000 |
| 9 Oct | 698.20 | 16.3 | -0.25 | 1,82,400 | 19,200 | 1,99,200 |
| 8 Oct | 697.90 | 16.55 | -11.05 | 1,86,000 | -1,200 | 1,82,400 |
| 7 Oct | 678.80 | 27.6 | 6.30 | 1,14,000 | 51,600 | 1,82,400 |
| 4 Oct | 690.20 | 21.3 | 6.50 | 3,55,200 | -28,800 | 1,32,000 |
| 3 Oct | 699.05 | 14.8 | -3.45 | 4,42,800 | 37,200 | 1,58,400 |
| 1 Oct | 693.65 | 18.25 | 0.15 | 1,06,800 | -1,200 | 1,21,200 |
| 30 Sept | 695.40 | 18.1 | -2.30 | 2,06,400 | 38,400 | 1,22,400 |
| 27 Sept | 692.45 | 20.4 | -9.60 | 2,89,200 | 49,200 | 84,000 |
| 26 Sept | 693.60 | 30 | 0.00 | 0 | 12,000 | 0 |
| 25 Sept | 689.20 | 30 | 10.15 | 25,200 | 12,000 | 34,800 |
| 24 Sept | 705.10 | 19.85 | -2.40 | 4,800 | 1,200 | 22,800 |
| 23 Sept | 702.50 | 22.25 | 1.70 | 16,800 | 1,200 | 7,200 |
| 20 Sept | 709.00 | 20.55 | 0.00 | 0 | 1,200 | 0 |
| 19 Sept | 697.00 | 20.55 | -3.45 | 1,200 | 0 | 4,800 |
| 18 Sept | 695.30 | 24 | -23.85 | 6,000 | 3,600 | 3,600 |
| 17 Sept | 692.00 | 47.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 695.20 | 47.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 681.95 | 47.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 680.45 | 47.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 680.00 | 47.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 676.00 | 47.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 665.25 | 47.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 643.90 | 47.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 640.05 | 47.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 650.95 | 47.85 | 0 | 0 | 0 | |
For Marico Limited - strike price 695 expiring on 31OCT2024
Delta for 695 PE is -
Historical price for 695 PE is as follows
On 18 Oct MARICO was trading at 671.55. The strike last trading price was 31.05, 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 Oct MARICO was trading at 666.10. The strike last trading price was 31.05, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 193200
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 20.55, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 194400
On 15 Oct MARICO was trading at 685.70. The strike last trading price was 17.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 195600
On 14 Oct MARICO was trading at 689.35. The strike last trading price was 17, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 192000
On 11 Oct MARICO was trading at 685.50. The strike last trading price was 16.85, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 189600
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 21.2, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 186000
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 16.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 199200
On 8 Oct MARICO was trading at 697.90. The strike last trading price was 16.55, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 182400
On 7 Oct MARICO was trading at 678.80. The strike last trading price was 27.6, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 51600 which increased total open position to 182400
On 4 Oct MARICO was trading at 690.20. The strike last trading price was 21.3, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 132000
On 3 Oct MARICO was trading at 699.05. The strike last trading price was 14.8, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 158400
On 1 Oct MARICO was trading at 693.65. The strike last trading price was 18.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 121200
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 18.1, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 122400
On 27 Sept MARICO was trading at 692.45. The strike last trading price was 20.4, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 84000
On 26 Sept MARICO was trading at 693.60. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 0
On 25 Sept MARICO was trading at 689.20. The strike last trading price was 30, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 34800
On 24 Sept MARICO was trading at 705.10. The strike last trading price was 19.85, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 22800
On 23 Sept MARICO was trading at 702.50. The strike last trading price was 22.25, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 7200
On 20 Sept MARICO was trading at 709.00. The strike last trading price was 20.55, 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 19 Sept MARICO was trading at 697.00. The strike last trading price was 20.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 18 Sept MARICO was trading at 695.30. The strike last trading price was 24, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 17 Sept MARICO was trading at 692.00. The strike last trading price was 47.85, 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 16 Sept MARICO was trading at 695.20. The strike last trading price was 47.85, 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 13 Sept MARICO was trading at 681.95. The strike last trading price was 47.85, 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 11 Sept MARICO was trading at 680.45. The strike last trading price was 47.85, 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 10 Sept MARICO was trading at 680.00. The strike last trading price was 47.85, 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 9 Sept MARICO was trading at 676.00. The strike last trading price was 47.85, 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 6 Sept MARICO was trading at 665.25. The strike last trading price was 47.85, 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 5 Sept MARICO was trading at 643.90. The strike last trading price was 47.85, 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 3 Sept MARICO was trading at 640.05. The strike last trading price was 47.85, 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 2 Sept MARICO was trading at 650.95. The strike last trading price was 47.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
