MARICO
Marico Limited
Historical option data for MARICO
16 Sep 2024 04:10 PM IST
| MARICO 705 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 695.20 | 7.25 | 3.65 | 8,40,000 | 27,600 | 1,74,000 | ||||
| 13 Sept | 681.95 | 3.6 | -1.00 | 1,92,000 | 16,800 | 1,47,600 | ||||
| 12 Sept | 686.10 | 4.6 | -0.35 | 2,73,600 | 16,800 | 1,32,000 | ||||
| 11 Sept | 680.45 | 4.95 | 0.30 | 3,61,200 | 16,800 | 1,14,000 | ||||
| 10 Sept | 680.00 | 4.65 | -0.25 | 1,30,800 | -2,400 | 99,600 | ||||
| 9 Sept | 676.00 | 4.9 | 0.60 | 2,95,200 | -1,200 | 1,02,000 | ||||
| 6 Sept | 665.25 | 4.3 | 2.75 | 4,70,400 | 86,400 | 1,02,000 | ||||
| 5 Sept | 643.90 | 1.55 | -0.55 | 15,600 | 1,200 | 13,200 | ||||
| 4 Sept | 645.60 | 2.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 640.05 | 2.1 | -0.85 | 1,200 | 0 | 12,000 | ||||
| 2 Sept | 650.95 | 2.95 | -0.60 | 1,200 | 0 | 12,000 | ||||
| 30 Aug | 647.15 | 3.55 | -19.70 | 16,800 | 12,000 | 12,000 | ||||
| 29 Aug | 660.75 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 661.90 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 675.80 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 688.55 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 678.20 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 682.95 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 679.30 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 650.25 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 653.00 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 652.25 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 649.05 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 628.50 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 23.25 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 705 expiring on 26SEP2024
Delta for 705 CE is -
Historical price for 705 CE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 7.25, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 174000
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 3.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 147600
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 4.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 132000
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 4.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 114000
On 10 Sept MARICO was trading at 680.00. The strike last trading price was 4.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 99600
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 4.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 102000
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 4.3, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 102000
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 13200
On 4 Sept MARICO was trading at 645.60. The strike last trading price was 2.1, 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 2.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 2 Sept MARICO was trading at 650.95. The strike last trading price was 2.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 30 Aug MARICO was trading at 647.15. The strike last trading price was 3.55, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 29 Aug MARICO was trading at 660.75. The strike last trading price was 23.25, 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 28 Aug MARICO was trading at 661.90. The strike last trading price was 23.25, 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 27 Aug MARICO was trading at 675.80. The strike last trading price was 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 705 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 695.20 | 13.85 | -12.55 | 90,000 | 21,600 | 25,200 |
| 13 Sept | 681.95 | 26.4 | 1.00 | 2,400 | -1,200 | 2,400 |
| 12 Sept | 686.10 | 25.4 | -14.10 | 3,600 | 1,200 | 3,600 |
| 11 Sept | 680.45 | 39.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 680.00 | 39.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 676.00 | 39.5 | 0.00 | 0 | 2,400 | 0 |
| 6 Sept | 665.25 | 39.5 | -4.90 | 6,000 | 2,400 | 2,400 |
| 5 Sept | 643.90 | 44.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 645.60 | 44.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 640.05 | 44.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 650.95 | 44.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 647.15 | 44.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 660.75 | 44.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 661.90 | 44.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 675.80 | 44.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 688.55 | 44.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 678.20 | 44.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 682.95 | 44.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 679.30 | 44.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 650.25 | 44.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 44.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 653.00 | 44.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 652.25 | 44.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 649.05 | 44.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 628.50 | 44.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 672.15 | 44.4 | 0 | 0 | 0 | |
For Marico Limited - strike price 705 expiring on 26SEP2024
Delta for 705 PE is -
Historical price for 705 PE is as follows
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 13.85, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 25200
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 26.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 2400
On 12 Sept MARICO was trading at 686.10. The strike last trading price was 25.4, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3600
On 11 Sept MARICO was trading at 680.45. The strike last trading price was 39.5, 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 39.5, 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 39.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 39.5, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 5 Sept MARICO was trading at 643.90. The strike last trading price was 44.4, 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 4 Sept MARICO was trading at 645.60. The strike last trading price was 44.4, 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 3 Sept MARICO was trading at 640.05. The strike last trading price was 44.4, 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 2 Sept MARICO was trading at 650.95. The strike last trading price was 44.4, 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 30 Aug MARICO was trading at 647.15. The strike last trading price was 44.4, 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 29 Aug MARICO was trading at 660.75. The strike last trading price was 44.4, 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 28 Aug MARICO was trading at 661.90. The strike last trading price was 44.4, 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 27 Aug MARICO was trading at 675.80. The strike last trading price was 44.4, 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 26 Aug MARICO was trading at 688.55. The strike last trading price was 44.4, 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 23 Aug MARICO was trading at 678.20. The strike last trading price was 44.4, 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 22 Aug MARICO was trading at 682.95. The strike last trading price was 44.4, 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 21 Aug MARICO was trading at 679.30. The strike last trading price was 44.4, 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 14 Aug MARICO was trading at 650.25. The strike last trading price was 44.4, 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 13 Aug MARICO was trading at 660.55. The strike last trading price was 44.4, 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 9 Aug MARICO was trading at 653.00. The strike last trading price was 44.4, 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 8 Aug MARICO was trading at 652.25. The strike last trading price was 44.4, 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 44.4, 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 44.4, 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 44.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0