MARICO
Marico Limited
Historical option data for MARICO
17 Oct 2024 04:10 PM IST
| MARICO 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 666.10 | 2.15 | -0.90 | 5,85,600 | 28,800 | 7,34,400 | ||||
| 16 Oct | 679.55 | 3.05 | -1.40 | 6,61,200 | -44,400 | 7,12,800 | ||||
| 15 Oct | 685.70 | 4.45 | -0.80 | 5,31,600 | -38,400 | 7,60,800 | ||||
| 14 Oct | 689.35 | 5.25 | -0.60 | 7,24,800 | -1,17,600 | 8,06,400 | ||||
| 11 Oct | 685.50 | 5.85 | -0.55 | 5,80,800 | -1,39,200 | 9,26,400 | ||||
| 10 Oct | 685.10 | 6.4 | -4.10 | 8,55,600 | 79,200 | 10,66,800 | ||||
| 9 Oct | 698.20 | 10.5 | -0.35 | 7,53,600 | 84,000 | 9,86,400 | ||||
| 8 Oct | 697.90 | 10.85 | 3.80 | 8,26,800 | -16,800 | 9,00,000 | ||||
| 7 Oct | 678.80 | 7.05 | -2.75 | 8,56,800 | 52,800 | 9,19,200 | ||||
| 4 Oct | 690.20 | 9.8 | -3.40 | 10,60,800 | -63,600 | 8,74,800 | ||||
| 3 Oct | 699.05 | 13.2 | 1.50 | 37,75,200 | 3,14,400 | 9,39,600 | ||||
| 1 Oct | 693.65 | 11.7 | -2.60 | 6,38,400 | -1,14,000 | 6,28,800 | ||||
| 30 Sept | 695.40 | 14.3 | 2.10 | 9,36,000 | 22,800 | 7,42,800 | ||||
| 27 Sept | 692.45 | 12.2 | 0.15 | 27,91,200 | 4,14,000 | 7,33,200 | ||||
| 26 Sept | 693.60 | 12.05 | 2.45 | 3,45,600 | 30,000 | 3,24,000 | ||||
| 25 Sept | 689.20 | 9.6 | -6.10 | 3,33,600 | 99,600 | 2,94,000 | ||||
| 24 Sept | 705.10 | 15.7 | 1.30 | 2,56,800 | 1,02,000 | 1,94,400 | ||||
| 23 Sept | 702.50 | 14.4 | -2.60 | 1,06,800 | 39,600 | 92,400 | ||||
| 20 Sept | 709.00 | 17 | 1.45 | 72,000 | 9,600 | 51,600 | ||||
| 19 Sept | 697.00 | 15.55 | 3.05 | 21,600 | 16,800 | 43,200 | ||||
| 18 Sept | 695.30 | 12.5 | -1.50 | 1,200 | 0 | 26,400 | ||||
| 17 Sept | 692.00 | 14 | -0.55 | 54,000 | -6,000 | 26,400 | ||||
| 16 Sept | 695.20 | 14.55 | 6.05 | 33,600 | 26,400 | 32,400 | ||||
|
|
||||||||||
| 13 Sept | 681.95 | 8.5 | 0.75 | 3,600 | 1,200 | 6,000 | ||||
| 9 Sept | 676.00 | 7.75 | 2.05 | 1,200 | 0 | 3,600 | ||||
| 6 Sept | 665.25 | 5.7 | 5.70 | 3,600 | 1,200 | 1,200 | ||||
| 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 | ||||
| 5 Aug | 672.15 | 0 | 0 | 0 | 0 | |||||
For Marico Limited - strike price 720 expiring on 31OCT2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 2.15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 734400
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 3.05, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -44400 which decreased total open position to 712800
On 15 Oct MARICO was trading at 685.70. The strike last trading price was 4.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -38400 which decreased total open position to 760800
On 14 Oct MARICO was trading at 689.35. The strike last trading price was 5.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -117600 which decreased total open position to 806400
On 11 Oct MARICO was trading at 685.50. The strike last trading price was 5.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -139200 which decreased total open position to 926400
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 6.4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 1066800
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 10.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 986400
On 8 Oct MARICO was trading at 697.90. The strike last trading price was 10.85, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 900000
On 7 Oct MARICO was trading at 678.80. The strike last trading price was 7.05, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 919200
On 4 Oct MARICO was trading at 690.20. The strike last trading price was 9.8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -63600 which decreased total open position to 874800
On 3 Oct MARICO was trading at 699.05. The strike last trading price was 13.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 314400 which increased total open position to 939600
On 1 Oct MARICO was trading at 693.65. The strike last trading price was 11.7, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -114000 which decreased total open position to 628800
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 14.3, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 742800
On 27 Sept MARICO was trading at 692.45. The strike last trading price was 12.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 414000 which increased total open position to 733200
On 26 Sept MARICO was trading at 693.60. The strike last trading price was 12.05, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 324000
On 25 Sept MARICO was trading at 689.20. The strike last trading price was 9.6, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 99600 which increased total open position to 294000
On 24 Sept MARICO was trading at 705.10. The strike last trading price was 15.7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 194400
On 23 Sept MARICO was trading at 702.50. The strike last trading price was 14.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 92400
On 20 Sept MARICO was trading at 709.00. The strike last trading price was 17, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 51600
On 19 Sept MARICO was trading at 697.00. The strike last trading price was 15.55, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 43200
On 18 Sept MARICO was trading at 695.30. The strike last trading price was 12.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26400
On 17 Sept MARICO was trading at 692.00. The strike last trading price was 14, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 26400
On 16 Sept MARICO was trading at 695.20. The strike last trading price was 14.55, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 32400
On 13 Sept MARICO was trading at 681.95. The strike last trading price was 8.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6000
On 9 Sept MARICO was trading at 676.00. The strike last trading price was 7.75, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 6 Sept MARICO was trading at 665.25. The strike last trading price was 5.7, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
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 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 720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 666.10 | 45 | 10.70 | 2,400 | 0 | 67,200 |
| 16 Oct | 679.55 | 34.3 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 685.70 | 34.3 | 0.00 | 0 | 3,600 | 0 |
| 14 Oct | 689.35 | 34.3 | 1.10 | 8,400 | 3,600 | 67,200 |
| 11 Oct | 685.50 | 33.2 | -5.65 | 2,400 | 1,200 | 62,400 |
| 10 Oct | 685.10 | 38.85 | 8.65 | 22,800 | 1,200 | 63,600 |
| 9 Oct | 698.20 | 30.2 | -2.70 | 10,800 | 1,200 | 63,600 |
| 8 Oct | 697.90 | 32.9 | -10.05 | 28,800 | -1,200 | 62,400 |
| 7 Oct | 678.80 | 42.95 | 5.75 | 14,400 | -12,000 | 64,800 |
| 4 Oct | 690.20 | 37.2 | 7.45 | 28,800 | 0 | 76,800 |
| 3 Oct | 699.05 | 29.75 | -2.25 | 2,41,200 | 50,400 | 76,800 |
| 1 Oct | 693.65 | 32 | 3.45 | 4,800 | 0 | 25,200 |
| 30 Sept | 695.40 | 28.55 | -6.05 | 6,000 | 0 | 26,400 |
| 27 Sept | 692.45 | 34.6 | -1.40 | 40,800 | 24,000 | 25,200 |
| 26 Sept | 693.60 | 36 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 689.20 | 36 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 705.10 | 36 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 702.50 | 36 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 709.00 | 36 | 0.00 | 0 | 1,200 | 0 |
| 19 Sept | 697.00 | 36 | -22.45 | 1,200 | 0 | 0 |
| 18 Sept | 695.30 | 58.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 692.00 | 58.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 695.20 | 58.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 681.95 | 58.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 676.00 | 58.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 665.25 | 58.45 | 58.45 | 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 |
| 5 Aug | 672.15 | 0 | 0 | 0 | 0 | |
For Marico Limited - strike price 720 expiring on 31OCT2024
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 17 Oct MARICO was trading at 666.10. The strike last trading price was 45, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67200
On 16 Oct MARICO was trading at 679.55. The strike last trading price was 34.3, 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 15 Oct MARICO was trading at 685.70. The strike last trading price was 34.3, 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 14 Oct MARICO was trading at 689.35. The strike last trading price was 34.3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 67200
On 11 Oct MARICO was trading at 685.50. The strike last trading price was 33.2, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 62400
On 10 Oct MARICO was trading at 685.10. The strike last trading price was 38.85, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 63600
On 9 Oct MARICO was trading at 698.20. The strike last trading price was 30.2, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 63600
On 8 Oct MARICO was trading at 697.90. The strike last trading price was 32.9, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 62400
On 7 Oct MARICO was trading at 678.80. The strike last trading price was 42.95, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 64800
On 4 Oct MARICO was trading at 690.20. The strike last trading price was 37.2, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76800
On 3 Oct MARICO was trading at 699.05. The strike last trading price was 29.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 76800
On 1 Oct MARICO was trading at 693.65. The strike last trading price was 32, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 30 Sept MARICO was trading at 695.40. The strike last trading price was 28.55, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26400
On 27 Sept MARICO was trading at 692.45. The strike last trading price was 34.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 25200
On 26 Sept MARICO was trading at 693.60. The strike last trading price was 36, 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 36, 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 36, 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 36, 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 36, 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 19 Sept MARICO was trading at 697.00. The strike last trading price was 36, which was -22.45 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, which was 58.45 higher 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 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
