MARICO
Marico Limited
Historical option data for MARICO
16 Sep 2024 04:10 PM IST
| MARICO 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 695.20 | 9.4 | 4.60 | 92,41,200 | -1,12,800 | 14,24,400 | ||||
| 13 Sept | 681.95 | 4.8 | -1.20 | 17,79,600 | 3,13,200 | 15,32,400 | ||||
| 12 Sept | 686.10 | 6 | -0.60 | 22,47,600 | 96,000 | 12,13,200 | ||||
| 11 Sept | 680.45 | 6.6 | 0.80 | 55,72,800 | 39,600 | 11,22,000 | ||||
| 10 Sept | 680.00 | 5.8 | -0.15 | 17,26,800 | 24,000 | 10,84,800 | ||||
| 9 Sept | 676.00 | 5.95 | 0.80 | 29,92,800 | 7,200 | 10,53,600 | ||||
| 6 Sept | 665.25 | 5.15 | 2.85 | 95,48,400 | -7,08,000 | 10,47,600 | ||||
| 5 Sept | 643.90 | 2.3 | -0.30 | 6,31,200 | 50,400 | 17,73,600 | ||||
| 4 Sept | 645.60 | 2.6 | 0.05 | 7,41,600 | 1,02,000 | 17,30,400 | ||||
| 3 Sept | 640.05 | 2.55 | -1.10 | 11,07,600 | 1,34,400 | 16,26,000 | ||||
| 2 Sept | 650.95 | 3.65 | 0.00 | 6,57,600 | 8,400 | 14,89,200 | ||||
| 30 Aug | 647.15 | 3.65 | -0.40 | 11,77,200 | 1,33,200 | 14,85,600 | ||||
| 29 Aug | 660.75 | 4.05 | -0.50 | 11,80,800 | 69,600 | 13,48,800 | ||||
| 28 Aug | 661.90 | 4.55 | -1.20 | 12,55,200 | 1,27,200 | 12,67,200 | ||||
| 27 Aug | 675.80 | 5.75 | -2.60 | 11,22,000 | 2,05,200 | 11,46,000 | ||||
| 26 Aug | 688.55 | 8.35 | -0.15 | 23,66,400 | 4,89,600 | 9,40,800 | ||||
| 23 Aug | 678.20 | 8.5 | -1.65 | 2,77,200 | 46,800 | 4,47,600 | ||||
| 22 Aug | 682.95 | 10.15 | -0.25 | 6,40,800 | -48,000 | 4,00,800 | ||||
| 21 Aug | 679.30 | 10.4 | 3.90 | 8,59,200 | 4,39,200 | 4,47,600 | ||||
| 20 Aug | 668.90 | 6.5 | -0.15 | 2,400 | 0 | 8,400 | ||||
| 19 Aug | 669.15 | 6.65 | 0.75 | 1,200 | 0 | 7,200 | ||||
| 14 Aug | 650.25 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 653.00 | 5.9 | 0.00 | 0 | 1,200 | 0 | ||||
| 8 Aug | 652.25 | 5.9 | -1.10 | 1,200 | 0 | 6,000 | ||||
| 7 Aug | 649.05 | 7 | 1.00 | 3,600 | 0 | 4,800 | ||||
| 6 Aug | 628.50 | 6 | -4.65 | 6,000 | 3,600 | 3,600 | ||||
| 5 Aug | 672.15 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 675.00 | 10.65 | 10.65 | 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 | 0 | 0 | |||||
For Marico Limited - strike price 700 expiring on 26SEP2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 9.4, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -112800 which decreased total open position to 1424400
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 4.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 313200 which increased total open position to 1532400
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 1213200
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 6.6, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 1122000
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 5.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 1084800
On 9 Sept MARICO was trading at 676.00. 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 7200 which increased total open position to 1053600
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 5.15, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -708000 which decreased total open position to 1047600
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 2.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 1773600
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 2.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 1730400
On 3 Sept MARICO was trading at 640.05. The strike last trading price was 2.55, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 1626000
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 3.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 1489200
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 3.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 133200 which increased total open position to 1485600
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 4.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 1348800
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 4.55, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 127200 which increased total open position to 1267200
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 5.75, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 205200 which increased total open position to 1146000
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 8.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 489600 which increased total open position to 940800
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 8.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 447600
On 22 Aug MARICO was trading at 682.95. The strike last trading price was 10.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 400800
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 10.4, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 439200 which increased total open position to 447600
On 20 Aug MARICO was trading at 668.90. The strike last trading price was 6.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 19 Aug MARICO was trading at 669.15. The strike last trading price was 6.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 14 Aug MARICO was trading at 650.25. The strike last trading price was 5.9, 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 5.9, 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 5.9, 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 8 Aug MARICO was trading at 652.25. The strike last trading price was 5.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 7 Aug MARICO was trading at 649.05. The strike last trading price was 7, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 6 Aug MARICO was trading at 628.50. The strike last trading price was 6, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 5 Aug MARICO was trading at 672.15. The strike last trading price was 10.65, 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 10.65, which was 10.65 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MARICO 700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 695.20 | 11.65 | -8.65 | 6,88,800 | 90,000 | 1,98,000 |
| 13 Sept | 681.95 | 20.3 | 1.05 | 20,400 | 4,800 | 1,09,200 |
| 12 Sept | 686.10 | 19.25 | -4.95 | 30,000 | 9,600 | 1,03,200 |
| 11 Sept | 680.45 | 24.2 | -1.05 | 73,200 | 15,600 | 96,000 |
| 10 Sept | 680.00 | 25.25 | -6.30 | 32,400 | 4,800 | 81,600 |
| 9 Sept | 676.00 | 31.55 | -7.55 | 4,800 | 1,200 | 78,000 |
| 6 Sept | 665.25 | 39.1 | -17.25 | 1,65,600 | 45,600 | 84,000 |
| 5 Sept | 643.90 | 56.35 | -1.40 | 2,400 | 0 | 38,400 |
| 4 Sept | 645.60 | 57.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 640.05 | 57.75 | 7.45 | 16,800 | 0 | 38,400 |
| 2 Sept | 650.95 | 50.3 | -4.95 | 12,000 | -1,200 | 38,400 |
| 30 Aug | 647.15 | 55.25 | 2.75 | 2,400 | 1,200 | 40,800 |
| 29 Aug | 660.75 | 52.5 | 2.50 | 6,000 | 3,600 | 39,600 |
| 28 Aug | 661.90 | 50 | 2.40 | 21,600 | 18,000 | 36,000 |
| 27 Aug | 675.80 | 47.6 | 5.80 | 18,000 | 10,800 | 16,800 |
| 26 Aug | 688.55 | 41.8 | 4.20 | 4,800 | 2,400 | 6,000 |
| 23 Aug | 678.20 | 37.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 682.95 | 37.6 | -24.30 | 3,600 | 0 | 3,600 |
| 21 Aug | 679.30 | 61.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 668.90 | 61.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 669.15 | 61.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 61.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 61.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 653.00 | 61.9 | -24.50 | 3,600 | 0 | 0 |
| 8 Aug | 652.25 | 86.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 86.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 628.50 | 86.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 672.15 | 86.4 | 86.40 | 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 | 0 | 0 | |
For Marico Limited - strike price 700 expiring on 26SEP2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 11.65, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 198000
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 20.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 109200
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 19.25, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 103200
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 24.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 96000
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 25.25, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 81600
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 31.55, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 78000
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 39.1, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 84000
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 56.35, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 57.75, 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 57.75, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 50.3, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 38400
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 55.25, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 40800
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 52.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 39600
On 28 Aug MARICO was trading at 661.90. The strike last trading price was 50, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 36000
On 27 Aug MARICO was trading at 675.80. The strike last trading price was 47.6, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 16800
On 26 Aug MARICO was trading at 688.55. The strike last trading price was 41.8, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6000
On 23 Aug MARICO was trading at 678.20. The strike last trading price was 37.6, 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 37.6, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 21 Aug MARICO was trading at 679.30. The strike last trading price was 61.9, 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 61.9, 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 61.9, 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 61.9, 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 61.9, 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 61.9, which was -24.50 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 86.4, 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 86.4, 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 86.4, 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 86.4, which was 86.40 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0