MARICO
Marico Limited
Historical option data for MARICO
18 Oct 2024 10:41 AM IST
| MARICO 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 671.55 | 3.3 | 0.30 | 2,14,800 | -8,400 | 4,77,600 | ||||
| 17 Oct | 666.10 | 3 | -1.60 | 7,69,200 | -1,90,800 | 4,88,400 | ||||
| 16 Oct | 679.55 | 4.6 | -2.10 | 7,57,200 | 31,200 | 6,78,000 | ||||
| 15 Oct | 685.70 | 6.7 | -0.90 | 5,50,800 | 70,800 | 6,51,600 | ||||
| 14 Oct | 689.35 | 7.6 | -0.55 | 6,51,600 | -46,800 | 5,83,200 | ||||
| 11 Oct | 685.50 | 8.15 | -0.75 | 6,64,800 | -46,800 | 6,31,200 | ||||
| 10 Oct | 685.10 | 8.9 | -5.05 | 6,87,600 | 45,600 | 6,78,000 | ||||
| 9 Oct | 698.20 | 13.95 | -0.70 | 6,66,000 | -4,800 | 6,33,600 | ||||
| 8 Oct | 697.90 | 14.65 | 4.90 | 11,31,600 | 19,200 | 6,43,200 | ||||
| 7 Oct | 678.80 | 9.75 | -3.05 | 10,62,000 | -48,000 | 6,28,800 | ||||
| 4 Oct | 690.20 | 12.8 | -4.30 | 7,00,800 | -18,000 | 6,76,800 | ||||
| 3 Oct | 699.05 | 17.1 | 2.30 | 30,07,200 | -38,400 | 6,91,200 | ||||
| 1 Oct | 693.65 | 14.8 | -3.60 | 8,79,600 | -63,600 | 7,33,200 | ||||
| 30 Sept | 695.40 | 18.4 | 2.35 | 16,82,400 | -42,000 | 8,02,800 | ||||
| 27 Sept | 692.45 | 16.05 | -0.45 | 40,32,000 | 7,30,800 | 8,71,200 | ||||
| 26 Sept | 693.60 | 16.5 | 3.70 | 3,03,600 | -1,200 | 1,36,800 | ||||
| 25 Sept | 689.20 | 12.8 | -6.60 | 2,10,000 | 68,400 | 1,36,800 | ||||
| 24 Sept | 705.10 | 19.4 | 1.50 | 66,000 | 2,400 | 69,600 | ||||
| 23 Sept | 702.50 | 17.9 | -2.75 | 1,14,000 | 68,400 | 72,000 | ||||
| 20 Sept | 709.00 | 20.65 | -10.40 | 7,200 | 2,400 | 2,400 | ||||
| 19 Sept | 697.00 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 695.30 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 692.00 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 695.20 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 681.95 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 676.00 | 31.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 665.25 | 31.05 | 31.05 | 0 | 0 | 0 | ||||
| 29 Aug | 660.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 661.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 675.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 688.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 678.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 682.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 679.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 668.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 669.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 661.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 660.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 672.15 | 0 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 710 expiring on 31OCT2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 18 Oct MARICO was trading at 671.55. The strike last trading price was 3.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 477600
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -190800 which decreased total open position to 488400
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 4.6, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 678000
On 15 Oct MARICO was trading at 685.70. The strike last trading price was 6.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 70800 which increased total open position to 651600
On 14 Oct MARICO was trading at 689.35. The strike last trading price was 7.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -46800 which decreased total open position to 583200
On 11 Oct MARICO was trading at 685.50. The strike last trading price was 8.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -46800 which decreased total open position to 631200
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 8.9, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 678000
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 13.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 633600
On 8 Oct MARICO was trading at 697.90. The strike last trading price was 14.65, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 643200
On 7 Oct MARICO was trading at 678.80. The strike last trading price was 9.75, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 628800
On 4 Oct MARICO was trading at 690.20. The strike last trading price was 12.8, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 676800
On 3 Oct MARICO was trading at 699.05. The strike last trading price was 17.1, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -38400 which decreased total open position to 691200
On 1 Oct MARICO was trading at 693.65. The strike last trading price was 14.8, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -63600 which decreased total open position to 733200
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 18.4, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 802800
On 27 Sept MARICO was trading at 692.45. The strike last trading price was 16.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 730800 which increased total open position to 871200
On 26 Sept MARICO was trading at 693.60. The strike last trading price was 16.5, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 136800
On 25 Sept MARICO was trading at 689.20. The strike last trading price was 12.8, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 136800
On 24 Sept MARICO was trading at 705.10. The strike last trading price was 19.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 69600
On 23 Sept MARICO was trading at 702.50. The strike last trading price was 17.9, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 72000
On 20 Sept MARICO was trading at 709.00. The strike last trading price was 20.65, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 19 Sept MARICO was trading at 697.00. 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 18 Sept MARICO was trading at 695.30. 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 Sept MARICO was trading at 692.00. 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 16 Sept MARICO was trading at 695.20. 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 13 Sept MARICO was trading at 681.95. 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 9 Sept MARICO was trading at 676.00. 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 6 Sept MARICO was trading at 665.25. The strike last trading price was 31.05, which was 31.05 higher 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 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 28 Aug MARICO was trading at 661.90. 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 0 which decreased total open position to 0
On 27 Aug MARICO was trading at 675.80. 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 0 which decreased total open position to 0
On 26 Aug MARICO was trading at 688.55. 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 23 Aug MARICO was trading at 678.20. 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 0 which decreased total open position to 0
On 22 Aug MARICO was trading at 682.95. 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 21 Aug MARICO was trading at 679.30. 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 20 Aug MARICO was trading at 668.90. 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 0 which decreased total open position to 0
On 19 Aug MARICO was trading at 669.15. 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 Aug MARICO was trading at 661.05. 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 13 Aug MARICO was trading at 660.55. 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 5 Aug MARICO was trading at 672.15. 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 710 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 671.55 | 38.5 | -6.45 | 4,800 | 0 | 1,54,800 |
| 17 Oct | 666.10 | 44.95 | 13.30 | 3,600 | -1,200 | 1,57,200 |
| 16 Oct | 679.55 | 31.65 | 4.55 | 7,200 | -3,600 | 1,58,400 |
| 15 Oct | 685.70 | 27.1 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 689.35 | 27.1 | -1.10 | 1,200 | 0 | 1,62,000 |
| 11 Oct | 685.50 | 28.2 | 1.70 | 2,400 | -1,200 | 1,62,000 |
| 10 Oct | 685.10 | 26.5 | 2.45 | 7,200 | 0 | 1,63,200 |
| 9 Oct | 698.20 | 24.05 | -0.55 | 34,800 | -7,200 | 1,63,200 |
| 8 Oct | 697.90 | 24.6 | -11.05 | 1,04,400 | -27,600 | 1,68,000 |
| 7 Oct | 678.80 | 35.65 | 5.45 | 90,000 | -7,200 | 1,95,600 |
| 4 Oct | 690.20 | 30.2 | 6.70 | 2,17,200 | -38,400 | 2,04,000 |
| 3 Oct | 699.05 | 23.5 | -2.60 | 5,44,800 | 63,600 | 2,43,600 |
| 1 Oct | 693.65 | 26.1 | 0.30 | 45,600 | 7,200 | 1,78,800 |
| 30 Sept | 695.40 | 25.8 | -2.85 | 3,90,000 | 4,800 | 1,71,600 |
| 27 Sept | 692.45 | 28.65 | 0.65 | 6,61,200 | 1,66,800 | 1,72,800 |
| 26 Sept | 693.60 | 28 | -2.75 | 1,200 | 0 | 4,800 |
| 25 Sept | 689.20 | 30.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 705.10 | 30.75 | 0.00 | 0 | 2,400 | 0 |
| 23 Sept | 702.50 | 30.75 | 1.40 | 12,000 | 3,600 | 6,000 |
| 20 Sept | 709.00 | 29.35 | -22.95 | 2,400 | 1,200 | 1,200 |
| 19 Sept | 697.00 | 52.3 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 695.30 | 52.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 692.00 | 52.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 695.20 | 52.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 681.95 | 52.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 676.00 | 52.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 665.25 | 52.3 | 52.30 | 0 | 0 | 0 |
| 29 Aug | 660.75 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 661.90 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 675.80 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 688.55 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 678.20 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 682.95 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 679.30 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 668.90 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 669.15 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 661.05 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 660.55 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 672.15 | 0 | 0 | 0 | 0 | |
For Marico Limited - strike price 710 expiring on 31OCT2024
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 18 Oct MARICO was trading at 671.55. The strike last trading price was 38.5, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154800
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 44.95, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 157200
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 31.65, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 158400
On 15 Oct MARICO was trading at 685.70. The strike last trading price was 27.1, 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 14 Oct MARICO was trading at 689.35. The strike last trading price was 27.1, 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 162000
On 11 Oct MARICO was trading at 685.50. The strike last trading price was 28.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 162000
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 26.5, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 163200
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 24.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 163200
On 8 Oct MARICO was trading at 697.90. The strike last trading price was 24.6, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -27600 which decreased total open position to 168000
On 7 Oct MARICO was trading at 678.80. The strike last trading price was 35.65, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 195600
On 4 Oct MARICO was trading at 690.20. The strike last trading price was 30.2, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -38400 which decreased total open position to 204000
On 3 Oct MARICO was trading at 699.05. The strike last trading price was 23.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 63600 which increased total open position to 243600
On 1 Oct MARICO was trading at 693.65. The strike last trading price was 26.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 178800
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 25.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 171600
On 27 Sept MARICO was trading at 692.45. The strike last trading price was 28.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 166800 which increased total open position to 172800
On 26 Sept MARICO was trading at 693.60. The strike last trading price was 28, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 25 Sept MARICO was trading at 689.20. The strike last trading price was 30.75, 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 24 Sept MARICO was trading at 705.10. The strike last trading price was 30.75, 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 23 Sept MARICO was trading at 702.50. The strike last trading price was 30.75, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 6000
On 20 Sept MARICO was trading at 709.00. The strike last trading price was 29.35, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 19 Sept MARICO was trading at 697.00. The strike last trading price was 52.3, 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 18 Sept MARICO was trading at 695.30. The strike last trading price was 52.3, 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 17 Sept MARICO was trading at 692.00. The strike last trading price was 52.3, 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 16 Sept MARICO was trading at 695.20. The strike last trading price was 52.3, 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 13 Sept MARICO was trading at 681.95. The strike last trading price was 52.3, 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 52.3, 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 52.3, which was 52.30 higher 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 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 28 Aug MARICO was trading at 661.90. 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 0 which decreased total open position to 0
On 27 Aug MARICO was trading at 675.80. 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 0 which decreased total open position to 0
On 26 Aug MARICO was trading at 688.55. 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 23 Aug MARICO was trading at 678.20. 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 0 which decreased total open position to 0
On 22 Aug MARICO was trading at 682.95. 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 21 Aug MARICO was trading at 679.30. 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 20 Aug MARICO was trading at 668.90. 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 0 which decreased total open position to 0
On 19 Aug MARICO was trading at 669.15. 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 Aug MARICO was trading at 661.05. 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 13 Aug MARICO was trading at 660.55. 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 5 Aug MARICO was trading at 672.15. 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
