MARICO
Marico Limited
Historical option data for MARICO
18 Oct 2024 10:51 AM IST
| MARICO 715 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 670.35 | 2.7 | 0.15 | 38,400 | 1,200 | 2,28,000 | ||||
| 17 Oct | 666.10 | 2.55 | -1.45 | 2,02,800 | 10,800 | 2,26,800 | ||||
| 16 Oct | 679.55 | 4 | -1.40 | 2,49,600 | 15,600 | 2,16,000 | ||||
| 15 Oct | 685.70 | 5.4 | -0.95 | 58,800 | 14,400 | 2,04,000 | ||||
| 14 Oct | 689.35 | 6.35 | -0.65 | 1,03,200 | -4,800 | 1,90,800 | ||||
| 11 Oct | 685.50 | 7 | -0.70 | 1,23,600 | 7,200 | 1,89,600 | ||||
| 10 Oct | 685.10 | 7.7 | -4.50 | 1,42,800 | 14,400 | 1,83,600 | ||||
| 9 Oct | 698.20 | 12.2 | -0.45 | 1,15,200 | -6,000 | 1,69,200 | ||||
| 8 Oct | 697.90 | 12.65 | 4.10 | 2,36,400 | -33,600 | 1,75,200 | ||||
| 7 Oct | 678.80 | 8.55 | -2.75 | 1,29,600 | 3,600 | 2,18,400 | ||||
| 4 Oct | 690.20 | 11.3 | -3.65 | 1,65,600 | -4,800 | 2,11,200 | ||||
| 3 Oct | 699.05 | 14.95 | 1.65 | 8,13,600 | 90,000 | 2,22,000 | ||||
| 1 Oct | 693.65 | 13.3 | -2.90 | 1,53,600 | 8,400 | 1,32,000 | ||||
| 30 Sept | 695.40 | 16.2 | 1.85 | 4,48,800 | 56,400 | 1,24,800 | ||||
| 27 Sept | 692.45 | 14.35 | -3.60 | 4,75,200 | 67,200 | 68,400 | ||||
| 26 Sept | 693.60 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 689.20 | 17.95 | 0.00 | 0 | 1,200 | 0 | ||||
| 24 Sept | 705.10 | 17.95 | 1.90 | 2,400 | 1,200 | 1,200 | ||||
|
|
||||||||||
| 23 Sept | 702.50 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 709.00 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 697.00 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 695.30 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 692.00 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 695.20 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 681.95 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 676.00 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 665.25 | 16.05 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 715 expiring on 31OCT2024
Delta for 715 CE is -
Historical price for 715 CE is as follows
On 18 Oct MARICO was trading at 670.35. The strike last trading price was 2.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 228000
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 2.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 226800
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 216000
On 15 Oct MARICO was trading at 685.70. The strike last trading price was 5.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 204000
On 14 Oct MARICO was trading at 689.35. The strike last trading price was 6.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 190800
On 11 Oct MARICO was trading at 685.50. The strike last trading price was 7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 189600
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 7.7, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 183600
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 12.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 169200
On 8 Oct MARICO was trading at 697.90. The strike last trading price was 12.65, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 175200
On 7 Oct MARICO was trading at 678.80. The strike last trading price was 8.55, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 218400
On 4 Oct MARICO was trading at 690.20. The strike last trading price was 11.3, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 211200
On 3 Oct MARICO was trading at 699.05. The strike last trading price was 14.95, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 222000
On 1 Oct MARICO was trading at 693.65. The strike last trading price was 13.3, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 132000
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 16.2, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 124800
On 27 Sept MARICO was trading at 692.45. The strike last trading price was 14.35, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 68400
On 26 Sept MARICO was trading at 693.60. The strike last trading price was 17.95, 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 25 Sept MARICO was trading at 689.20. The strike last trading price was 17.95, 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 24 Sept MARICO was trading at 705.10. The strike last trading price was 17.95, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 23 Sept MARICO was trading at 702.50. The strike last trading price was 16.05, 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 20 Sept MARICO was trading at 709.00. The strike last trading price was 16.05, 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 19 Sept MARICO was trading at 697.00. The strike last trading price was 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 715 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 670.35 | 41 | -9.00 | 3,600 | 0 | 26,400 |
| 17 Oct | 666.10 | 50 | 19.25 | 6,000 | -2,400 | 27,600 |
| 16 Oct | 679.55 | 30.75 | 0.00 | 0 | -2,400 | 0 |
| 15 Oct | 685.70 | 30.75 | -3.10 | 2,400 | -1,200 | 31,200 |
| 14 Oct | 689.35 | 33.85 | 1.85 | 1,200 | 0 | 32,400 |
| 11 Oct | 685.50 | 32 | 0.00 | 0 | 4,800 | 0 |
| 10 Oct | 685.10 | 32 | 4.45 | 6,000 | 4,800 | 32,400 |
| 9 Oct | 698.20 | 27.55 | 0.00 | 0 | 3,600 | 0 |
| 8 Oct | 697.90 | 27.55 | -11.75 | 25,200 | 6,000 | 30,000 |
| 7 Oct | 678.80 | 39.3 | 4.95 | 4,800 | -1,200 | 24,000 |
| 4 Oct | 690.20 | 34.35 | 9.60 | 2,400 | -1,200 | 24,000 |
| 3 Oct | 699.05 | 24.75 | -0.40 | 84,000 | 20,400 | 25,200 |
| 1 Oct | 693.65 | 25.15 | 0.00 | 0 | 1,200 | 0 |
| 30 Sept | 695.40 | 25.15 | -6.00 | 2,400 | 0 | 3,600 |
| 27 Sept | 692.45 | 31.15 | -30.20 | 7,200 | 1,200 | 1,200 |
| 26 Sept | 693.60 | 61.35 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 689.20 | 61.35 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 705.10 | 61.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 702.50 | 61.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 709.00 | 61.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 697.00 | 61.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 695.30 | 61.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 692.00 | 61.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 695.20 | 61.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 681.95 | 61.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 676.00 | 61.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 665.25 | 61.35 | 0 | 0 | 0 | |
For Marico Limited - strike price 715 expiring on 31OCT2024
Delta for 715 PE is -
Historical price for 715 PE is as follows
On 18 Oct MARICO was trading at 670.35. The strike last trading price was 41, 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 26400
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 50, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 27600
On 16 Oct MARICO was trading at 679.55. 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 decreased total open position to 0
On 15 Oct MARICO was trading at 685.70. The strike last trading price was 30.75, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 31200
On 14 Oct MARICO was trading at 689.35. The strike last trading price was 33.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32400
On 11 Oct MARICO was trading at 685.50. 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 4800 which increased total open position to 0
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 32, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 32400
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 27.55, 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 8 Oct MARICO was trading at 697.90. The strike last trading price was 27.55, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 30000
On 7 Oct MARICO was trading at 678.80. The strike last trading price was 39.3, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 24000
On 4 Oct MARICO was trading at 690.20. The strike last trading price was 34.35, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 24000
On 3 Oct MARICO was trading at 699.05. The strike last trading price was 24.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 25200
On 1 Oct MARICO was trading at 693.65. The strike last trading price was 25.15, 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 30 Sept MARICO was trading at 695.40. The strike last trading price was 25.15, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 27 Sept MARICO was trading at 692.45. The strike last trading price was 31.15, which was -30.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 26 Sept MARICO was trading at 693.60. The strike last trading price was 61.35, 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 Sept MARICO was trading at 689.20. The strike last trading price was 61.35, 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 61.35, 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 Sept MARICO was trading at 702.50. The strike last trading price was 61.35, 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 Sept MARICO was trading at 709.00. The strike last trading price was 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
