MARICO

Marico Limited

730.5 +1.20 (0.16%)

L: 722.4 H: 735

Back to Option Chain

Historical option data for MARICO
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MARICO 30-DEC-2025 640 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	106 ₹ 1,27,200	28 33600.00	-	0 0	0 0	0 0
8 Dec	729.30	106 ₹ 1,27,200	28 33600.00	-	0 0	0 0	2 2,400
3 Dec	710.65	106 ₹ 1,27,200	28 33600.00	-	0 0	0 0	0 0
21 Nov	739.90	106 ₹ 1,27,200	28 33600.00	-	0 0	2 2,400	0 0
20 Nov	736.15	106 ₹ 1,27,200	28 33600.00	27.88	2 2,400	0 0	0 0
10 Nov	719.25	78 ₹ 93,600	0 0.00	-	0 0	0 0	0 0
28 Oct	720.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	723.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	725.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	724.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	722.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	727.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	735.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	725.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

15 Oct	707.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	708.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	713.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	714.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	715.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	710.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	714.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	715.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	710.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 640 expiring on 30DEC2025

Delta for 640 CE is -

Historical price for 640 CE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 106, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 106, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 106, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 106, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 106, which was 28 higher than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MARICO was trading at 719.25. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct MARICO was trading at 720.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct MARICO was trading at 723.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct MARICO was trading at 725.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct MARICO was trading at 724.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct MARICO was trading at 722.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct MARICO was trading at 727.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct MARICO was trading at 735.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct MARICO was trading at 725.70. The strike last trading price was 0, which was 0 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 707.80. The strike last trading price was 0, which was 0 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 708.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct MARICO was trading at 713.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct MARICO was trading at 714.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct MARICO was trading at 715.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct MARICO was trading at 710.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct MARICO was trading at 714.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct MARICO was trading at 715.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct MARICO was trading at 710.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

MARICO 30DEC2025 640 PE
Delta: -0.00 Vega: 0.00 Theta: -0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	10.9 ₹ 13,080	0 0.00	15.24	0 0	0 0	0 0
8 Dec	729.30	10.9 ₹ 13,080	0 0.00	14.73	0 0	0 0	0 0
3 Dec	710.65	10.9 ₹ 13,080	0 0.00	11.01	0 0	0 0	0 0
21 Nov	739.90	10.9 ₹ 13,080	0 0.00	12.16	0 0	0 0	0 0
20 Nov	736.15	10.9 ₹ 13,080	0 0.00	12.18	0 0	0 0	0 0
10 Nov	719.25	10.9 ₹ 13,080	0 0.00	9.83	0 0	0 0	0 0
28 Oct	720.05	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
27 Oct	723.60	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
24 Oct	725.85	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
23 Oct	724.80	10.9 ₹ 13,080	0 0.00	8.46	0 0	0 0	0 0
21 Oct	722.05	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
20 Oct	727.35	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
17 Oct	735.15	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
16 Oct	725.70	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
15 Oct	707.80	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
14 Oct	708.20	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
13 Oct	713.35	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
10 Oct	714.30	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
9 Oct	715.85	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
8 Oct	710.80	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
7 Oct	714.95	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
6 Oct	715.55	10.9 ₹ 13,080	0 0.00	-	0 0	0 0	0 0
3 Oct	710.95	10.9 ₹ 13,080	0 0.00	6.14	0 0	0 0	0 0

For Marico Limited - strike price 640 expiring on 30DEC2025

Delta for 640 PE is -0.00

Historical price for 640 PE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 15.24, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 14.73, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 11.01, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 12.16, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 12.18, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MARICO was trading at 719.25. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 9.83, the open interest changed by 0 which decreased total open position to 0

On 28 Oct MARICO was trading at 720.05. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct MARICO was trading at 723.60. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct MARICO was trading at 725.85. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct MARICO was trading at 724.80. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 8.46, the open interest changed by 0 which decreased total open position to 0

On 21 Oct MARICO was trading at 722.05. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct MARICO was trading at 727.35. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct MARICO was trading at 735.15. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct MARICO was trading at 725.70. The strike last trading price was 10.9, which was 0 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 707.80. The strike last trading price was 10.9, which was 0 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 708.20. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct MARICO was trading at 713.35. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct MARICO was trading at 714.30. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct MARICO was trading at 715.85. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct MARICO was trading at 710.80. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct MARICO was trading at 714.95. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct MARICO was trading at 715.55. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct MARICO was trading at 710.95. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0

Related Pages for MARICO

MARICO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD