MARICO
Marico Limited
Historical option data for MARICO
18 Oct 2024 10:51 AM IST
| MARICO 705 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 670.35 | 3.75 | 0.20 | 1,68,000 | -28,800 | 4,05,600 | ||||
| 17 Oct | 666.10 | 3.55 | -2.55 | 3,51,600 | 61,200 | 4,34,400 | ||||
| 16 Oct | 679.55 | 6.1 | -2.15 | 2,60,400 | 12,000 | 3,76,800 | ||||
| 15 Oct | 685.70 | 8.25 | -0.80 | 74,400 | -7,200 | 3,63,600 | ||||
| 14 Oct | 689.35 | 9.05 | -0.75 | 1,56,000 | 18,000 | 3,70,800 | ||||
| 11 Oct | 685.50 | 9.8 | -0.85 | 1,87,200 | 1,10,400 | 3,51,600 | ||||
| 10 Oct | 685.10 | 10.65 | -5.40 | 1,36,800 | 3,600 | 2,41,200 | ||||
| 9 Oct | 698.20 | 16.05 | -1.05 | 2,66,400 | 20,400 | 2,37,600 | ||||
| 8 Oct | 697.90 | 17.1 | 5.60 | 4,12,800 | 37,200 | 2,17,200 | ||||
| 7 Oct | 678.80 | 11.5 | -3.40 | 2,11,200 | -26,400 | 1,80,000 | ||||
| 4 Oct | 690.20 | 14.9 | -4.40 | 3,49,200 | 22,800 | 2,08,800 | ||||
| 3 Oct | 699.05 | 19.3 | 2.05 | 9,76,800 | 26,400 | 1,86,000 | ||||
| 1 Oct | 693.65 | 17.25 | -2.70 | 1,83,600 | -1,200 | 1,60,800 | ||||
| 30 Sept | 695.40 | 19.95 | 1.75 | 3,90,000 | 21,600 | 1,60,800 | ||||
| 27 Sept | 692.45 | 18.2 | 1.25 | 7,22,400 | 1,20,000 | 1,39,200 | ||||
| 26 Sept | 693.60 | 16.95 | 2.95 | 8,400 | -1,200 | 19,200 | ||||
| 25 Sept | 689.20 | 14 | -7.95 | 24,000 | 8,400 | 21,600 | ||||
| 24 Sept | 705.10 | 21.95 | 1.15 | 15,600 | -1,200 | 10,800 | ||||
| 23 Sept | 702.50 | 20.8 | 0.85 | 2,400 | 1,200 | 10,800 | ||||
| 20 Sept | 709.00 | 19.95 | 0.00 | 0 | 3,600 | 0 | ||||
| 19 Sept | 697.00 | 19.95 | 1.25 | 8,400 | 3,600 | 9,600 | ||||
| 18 Sept | 695.30 | 18.7 | 0.00 | 0 | 6,000 | 0 | ||||
| 17 Sept | 692.00 | 18.7 | -0.25 | 13,200 | 7,200 | 7,200 | ||||
| 16 Sept | 695.20 | 18.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 681.95 | 18.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 676.00 | 18.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 665.25 | 18.95 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 705 expiring on 31OCT2024
Delta for 705 CE is -
Historical price for 705 CE is as follows
On 18 Oct MARICO was trading at 670.35. The strike last trading price was 3.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 405600
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 3.55, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 61200 which increased total open position to 434400
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 6.1, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 376800
On 15 Oct MARICO was trading at 685.70. The strike last trading price was 8.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 363600
On 14 Oct MARICO was trading at 689.35. The strike last trading price was 9.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 370800
On 11 Oct MARICO was trading at 685.50. The strike last trading price was 9.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 110400 which increased total open position to 351600
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 10.65, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 241200
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 16.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 237600
On 8 Oct MARICO was trading at 697.90. The strike last trading price was 17.1, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 217200
On 7 Oct MARICO was trading at 678.80. The strike last trading price was 11.5, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 180000
On 4 Oct MARICO was trading at 690.20. The strike last trading price was 14.9, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 208800
On 3 Oct MARICO was trading at 699.05. The strike last trading price was 19.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 186000
On 1 Oct MARICO was trading at 693.65. The strike last trading price was 17.25, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 160800
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 19.95, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 160800
On 27 Sept MARICO was trading at 692.45. The strike last trading price was 18.2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 139200
On 26 Sept MARICO was trading at 693.60. The strike last trading price was 16.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 19200
On 25 Sept MARICO was trading at 689.20. The strike last trading price was 14, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 21600
On 24 Sept MARICO was trading at 705.10. The strike last trading price was 21.95, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 10800
On 23 Sept MARICO was trading at 702.50. The strike last trading price was 20.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10800
On 20 Sept MARICO was trading at 709.00. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 19 Sept MARICO was trading at 697.00. The strike last trading price was 19.95, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9600
On 18 Sept MARICO was trading at 695.30. The strike last trading price was 18.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 17 Sept MARICO was trading at 692.00. The strike last trading price was 18.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 18.95, 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 18.95, 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 18.95, 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 18.95, 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 |
| 18 Oct | 670.35 | 34.65 | -5.30 | 8,400 | 3,600 | 88,800 |
| 17 Oct | 666.10 | 39.95 | 14.35 | 7,200 | -2,400 | 86,400 |
| 16 Oct | 679.55 | 25.6 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 685.70 | 25.6 | 2.50 | 1,200 | 0 | 88,800 |
| 14 Oct | 689.35 | 23.1 | -1.75 | 7,200 | 1,200 | 90,000 |
| 11 Oct | 685.50 | 24.85 | 3.90 | 2,400 | 0 | 91,200 |
| 10 Oct | 685.10 | 20.95 | 0.00 | 0 | -4,800 | 0 |
| 9 Oct | 698.20 | 20.95 | -1.05 | 49,200 | 0 | 96,000 |
| 8 Oct | 697.90 | 22 | -11.70 | 44,400 | -12,000 | 94,800 |
| 7 Oct | 678.80 | 33.7 | 6.80 | 64,800 | -18,000 | 1,06,800 |
| 4 Oct | 690.20 | 26.9 | 5.80 | 1,04,400 | -9,600 | 1,26,000 |
| 3 Oct | 699.05 | 21.1 | -3.50 | 3,44,400 | 33,600 | 1,36,800 |
| 1 Oct | 693.65 | 24.6 | 1.70 | 4,800 | -2,400 | 1,02,000 |
| 30 Sept | 695.40 | 22.9 | -3.45 | 1,40,400 | 21,600 | 1,06,800 |
| 27 Sept | 692.45 | 26.35 | -9.55 | 3,50,400 | 78,000 | 84,000 |
| 26 Sept | 693.60 | 35.9 | 0.00 | 0 | 1,200 | 0 |
| 25 Sept | 689.20 | 35.9 | 11.40 | 7,200 | 1,200 | 6,000 |
| 24 Sept | 705.10 | 24.5 | 1.50 | 10,800 | 4,800 | 6,000 |
| 23 Sept | 702.50 | 23 | -9.00 | 1,200 | 0 | 1,200 |
| 20 Sept | 709.00 | 32 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 697.00 | 32 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 695.30 | 32 | 0.00 | 0 | 1,200 | 0 |
| 17 Sept | 692.00 | 32 | -22.40 | 1,200 | 0 | 0 |
| 16 Sept | 695.20 | 54.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 681.95 | 54.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 676.00 | 54.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 665.25 | 54.4 | 0 | 0 | 0 | |
For Marico Limited - strike price 705 expiring on 31OCT2024
Delta for 705 PE is -
Historical price for 705 PE is as follows
On 18 Oct MARICO was trading at 670.35. The strike last trading price was 34.65, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 88800
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 39.95, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 86400
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 25.6, 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 15 Oct MARICO was trading at 685.70. The strike last trading price was 25.6, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88800
On 14 Oct MARICO was trading at 689.35. The strike last trading price was 23.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 90000
On 11 Oct MARICO was trading at 685.50. The strike last trading price was 24.85, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91200
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 20.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 0
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 20.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96000
On 8 Oct MARICO was trading at 697.90. The strike last trading price was 22, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 94800
On 7 Oct MARICO was trading at 678.80. The strike last trading price was 33.7, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 106800
On 4 Oct MARICO was trading at 690.20. The strike last trading price was 26.9, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 126000
On 3 Oct MARICO was trading at 699.05. The strike last trading price was 21.1, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 136800
On 1 Oct MARICO was trading at 693.65. The strike last trading price was 24.6, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 102000
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 22.9, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 106800
On 27 Sept MARICO was trading at 692.45. The strike last trading price was 26.35, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 84000
On 26 Sept MARICO was trading at 693.60. The strike last trading price was 35.9, 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 25 Sept MARICO was trading at 689.20. The strike last trading price was 35.9, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6000
On 24 Sept MARICO was trading at 705.10. The strike last trading price was 24.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6000
On 23 Sept MARICO was trading at 702.50. The strike last trading price was 23, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 20 Sept MARICO was trading at 709.00. The strike last trading price was 32, 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 Sept MARICO was trading at 697.00. The strike last trading price was 32, 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 Sept MARICO was trading at 695.30. The strike last trading price was 32, 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 17 Sept MARICO was trading at 692.00. The strike last trading price was 32, which was -22.40 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 54.4, 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 Sept MARICO was trading at 681.95. The strike last trading price was 54.4, 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 Sept MARICO was trading at 676.00. The strike last trading price was 54.4, 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 Sept MARICO was trading at 665.25. The strike last trading price was 54.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
