MARICO
Marico Limited
Historical option data for MARICO
03 Dec 2024 04:10 PM IST
| MARICO 26DEC2024 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.27
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 641.70 | 1.65 | -0.65 | 24.41 | 481 | 31 | 481 | |||
| 2 Dec | 646.55 | 2.3 | -0.70 | 24.13 | 572 | 49 | 444 | |||
| 29 Nov | 644.95 | 3 | -0.65 | 25.48 | 707 | 75 | 396 | |||
| 28 Nov | 644.85 | 3.65 | -0.45 | 26.04 | 1,762 | 108 | 321 | |||
| 27 Nov | 649.90 | 4.1 | 2.40 | 23.66 | 810 | 68 | 213 | |||
| 26 Nov | 628.35 | 1.7 | 0.60 | 24.98 | 228 | 75 | 146 | |||
| 25 Nov | 607.80 | 1.1 | 0.15 | 27.53 | 159 | -7 | 71 | |||
| 22 Nov | 599.15 | 0.95 | 0.05 | 28.14 | 97 | 9 | 87 | |||
| 21 Nov | 591.05 | 0.9 | -0.30 | 29.24 | 11 | 0 | 78 | |||
| 20 Nov | 590.95 | 1.2 | 0.00 | 30.01 | 31 | 17 | 78 | |||
| 19 Nov | 590.95 | 1.2 | -0.30 | 30.01 | 31 | 17 | 78 | |||
| 18 Nov | 595.15 | 1.5 | -0.45 | 29.58 | 19 | 6 | 59 | |||
| 14 Nov | 592.25 | 1.95 | -0.15 | 30.63 | 85 | 41 | 52 | |||
| 13 Nov | 597.20 | 2.1 | -1.30 | 29.48 | 21 | 3 | 11 | |||
| 11 Nov | 617.10 | 3.4 | -2.55 | 27.04 | 7 | 4 | 8 | |||
| 8 Nov | 629.85 | 5.95 | -1.05 | 27.17 | 2 | 0 | 4 | |||
| 6 Nov | 648.70 | 7 | 2.00 | 23.19 | 4 | 3 | 3 | |||
| 5 Nov | 634.00 | 5 | -38.95 | 23.36 | 3 | 1 | 1 | |||
| 31 Oct | 640.00 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 651.15 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 629.15 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 634.00 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 640.10 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 634.25 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 656.60 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 657.00 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 661.95 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 669.30 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 666.10 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 679.55 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 685.70 | 43.95 | 43.95 | - | 0 | 0 | 0 | |||
| 14 Oct | 689.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 685.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 685.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 698.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 697.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 678.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 690.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 699.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 693.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 695.40 | 0 | - | 0 | 0 | 0 | ||||
For Marico Limited - strike price 700 expiring on 26DEC2024
Delta for 700 CE is 0.09
Historical price for 700 CE is as follows
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was 24.41, the open interest changed by 31 which increased total open position to 481
On 2 Dec MARICO was trading at 646.55. The strike last trading price was 2.3, which was -0.70 lower than the previous day. The implied volatity was 24.13, the open interest changed by 49 which increased total open position to 444
On 29 Nov MARICO was trading at 644.95. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was 25.48, the open interest changed by 75 which increased total open position to 396
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 3.65, which was -0.45 lower than the previous day. The implied volatity was 26.04, the open interest changed by 108 which increased total open position to 321
On 27 Nov MARICO was trading at 649.90. The strike last trading price was 4.1, which was 2.40 higher than the previous day. The implied volatity was 23.66, the open interest changed by 68 which increased total open position to 213
On 26 Nov MARICO was trading at 628.35. The strike last trading price was 1.7, which was 0.60 higher than the previous day. The implied volatity was 24.98, the open interest changed by 75 which increased total open position to 146
On 25 Nov MARICO was trading at 607.80. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 27.53, the open interest changed by -7 which decreased total open position to 71
On 22 Nov MARICO was trading at 599.15. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 28.14, the open interest changed by 9 which increased total open position to 87
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 29.24, the open interest changed by 0 which decreased total open position to 78
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 30.01, the open interest changed by 17 which increased total open position to 78
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was 30.01, the open interest changed by 17 which increased total open position to 78
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 29.58, the open interest changed by 6 which increased total open position to 59
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 30.63, the open interest changed by 41 which increased total open position to 52
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 2.1, which was -1.30 lower than the previous day. The implied volatity was 29.48, the open interest changed by 3 which increased total open position to 11
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 3.4, which was -2.55 lower than the previous day. The implied volatity was 27.04, the open interest changed by 4 which increased total open position to 8
On 8 Nov MARICO was trading at 629.85. The strike last trading price was 5.95, which was -1.05 lower than the previous day. The implied volatity was 27.17, the open interest changed by 0 which decreased total open position to 4
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 7, which was 2.00 higher than the previous day. The implied volatity was 23.19, the open interest changed by 3 which increased total open position to 3
On 5 Nov MARICO was trading at 634.00. The strike last trading price was 5, which was -38.95 lower than the previous day. The implied volatity was 23.36, the open interest changed by 1 which increased total open position to 1
On 31 Oct MARICO was trading at 640.00. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MARICO was trading at 651.15. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MARICO was trading at 629.15. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MARICO was trading at 634.00. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct MARICO was trading at 640.10. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct MARICO was trading at 634.25. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct MARICO was trading at 656.60. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct MARICO was trading at 657.00. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct MARICO was trading at 661.95. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct MARICO was trading at 669.30. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct MARICO was trading at 685.70. The strike last trading price was 43.95, which was 43.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct MARICO was trading at 689.35. 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 which decreased total open position to
On 11 Oct MARICO was trading at 685.50. 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 which decreased total open position to
On 10 Oct MARICO was trading at 685.10. 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 which decreased total open position to
On 9 Oct MARICO was trading at 698.20. 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 which decreased total open position to
On 8 Oct MARICO was trading at 697.90. 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 which decreased total open position to
On 7 Oct MARICO was trading at 678.80. 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 which decreased total open position to
On 4 Oct MARICO was trading at 690.20. 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 which decreased total open position to
On 3 Oct MARICO was trading at 699.05. 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 which decreased total open position to
On 1 Oct MARICO was trading at 693.65. 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 which decreased total open position to
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MARICO 26DEC2024 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.26
Theta: 0.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 641.70 | 57 | -1.15 | 24.01 | 2 | 0 | 16 |
| 2 Dec | 646.55 | 58.15 | 4.95 | 37.71 | 1 | 0 | 16 |
| 29 Nov | 644.95 | 53.2 | -0.80 | 18.69 | 19 | 12 | 16 |
| 28 Nov | 644.85 | 54 | 2.00 | 25.32 | 2 | 0 | 4 |
| 27 Nov | 649.90 | 52 | -23.00 | 33.20 | 4 | 0 | 3 |
| 26 Nov | 628.35 | 75 | 37.25 | 41.34 | 3 | 2 | 2 |
| 25 Nov | 607.80 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 599.15 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 591.05 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 590.95 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 590.95 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 595.15 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 592.25 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 597.20 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 617.10 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 629.85 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 648.70 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 634.00 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 640.00 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 651.15 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 629.15 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 634.00 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 640.10 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 634.25 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 656.60 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 657.00 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 661.95 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 669.30 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 666.10 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 679.55 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 685.70 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 689.35 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 685.50 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 685.10 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 698.20 | 37.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 697.90 | 37.75 | 37.75 | - | 0 | 0 | 0 |
| 7 Oct | 678.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 690.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 699.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 693.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 695.40 | 0 | - | 0 | 0 | 0 | |
For Marico Limited - strike price 700 expiring on 26DEC2024
Delta for 700 PE is -0.91
Historical price for 700 PE is as follows
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 57, which was -1.15 lower than the previous day. The implied volatity was 24.01, the open interest changed by 0 which decreased total open position to 16
On 2 Dec MARICO was trading at 646.55. The strike last trading price was 58.15, which was 4.95 higher than the previous day. The implied volatity was 37.71, the open interest changed by 0 which decreased total open position to 16
On 29 Nov MARICO was trading at 644.95. The strike last trading price was 53.2, which was -0.80 lower than the previous day. The implied volatity was 18.69, the open interest changed by 12 which increased total open position to 16
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 54, which was 2.00 higher than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 4
On 27 Nov MARICO was trading at 649.90. The strike last trading price was 52, which was -23.00 lower than the previous day. The implied volatity was 33.20, the open interest changed by 0 which decreased total open position to 3
On 26 Nov MARICO was trading at 628.35. The strike last trading price was 75, which was 37.25 higher than the previous day. The implied volatity was 41.34, the open interest changed by 2 which increased total open position to 2
On 25 Nov MARICO was trading at 607.80. The strike last trading price was 37.75, 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 22 Nov MARICO was trading at 599.15. The strike last trading price was 37.75, 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 21 Nov MARICO was trading at 591.05. The strike last trading price was 37.75, 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 20 Nov MARICO was trading at 590.95. The strike last trading price was 37.75, 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 19 Nov MARICO was trading at 590.95. The strike last trading price was 37.75, 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 18 Nov MARICO was trading at 595.15. The strike last trading price was 37.75, 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 14 Nov MARICO was trading at 592.25. The strike last trading price was 37.75, 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 13 Nov MARICO was trading at 597.20. The strike last trading price was 37.75, 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 11 Nov MARICO was trading at 617.10. The strike last trading price was 37.75, 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 8 Nov MARICO was trading at 629.85. The strike last trading price was 37.75, 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 6 Nov MARICO was trading at 648.70. The strike last trading price was 37.75, 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 5 Nov MARICO was trading at 634.00. The strike last trading price was 37.75, 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 31 Oct MARICO was trading at 640.00. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MARICO was trading at 651.15. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MARICO was trading at 629.15. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MARICO was trading at 634.00. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct MARICO was trading at 640.10. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct MARICO was trading at 634.25. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct MARICO was trading at 656.60. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct MARICO was trading at 657.00. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct MARICO was trading at 661.95. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct MARICO was trading at 669.30. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct MARICO was trading at 685.70. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct MARICO was trading at 689.35. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct MARICO was trading at 685.50. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 37.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct MARICO was trading at 697.90. The strike last trading price was 37.75, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct MARICO was trading at 678.80. 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 which decreased total open position to
On 4 Oct MARICO was trading at 690.20. 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 which decreased total open position to
On 3 Oct MARICO was trading at 699.05. 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 which decreased total open position to
On 1 Oct MARICO was trading at 693.65. 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 which decreased total open position to
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
