MARICO

Marico Limited

727.05 +2.35 (0.32%)

L: 718.7 H: 728

Back to Option Chain

Historical option data for MARICO
12 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 650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	727.05	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0

11 Dec	724.70	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
10 Dec	724.75	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
9 Dec	730.50	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
8 Dec	729.30	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
5 Dec	736.65	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
4 Dec	714.65	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
3 Dec	710.65	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
2 Dec	717.35	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
1 Dec	718.95	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
28 Nov	717.40	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
27 Nov	727.40	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
26 Nov	734.10	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
25 Nov	731.35	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
24 Nov	735.95	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
21 Nov	739.90	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
20 Nov	736.15	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0
10 Nov	719.25	82.15 ₹ 98,580	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 650 expiring on 30DEC2025

Delta for 650 CE is -

Historical price for 650 CE is as follows

On 12 Dec MARICO was trading at 727.05. The strike last trading price was 82.15, 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 11 Dec MARICO was trading at 724.70. The strike last trading price was 82.15, 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 Dec MARICO was trading at 724.75. The strike last trading price was 82.15, 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 Dec MARICO was trading at 730.50. The strike last trading price was 82.15, 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 Dec MARICO was trading at 729.30. The strike last trading price was 82.15, 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 5 Dec MARICO was trading at 736.65. The strike last trading price was 82.15, 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 4 Dec MARICO was trading at 714.65. The strike last trading price was 82.15, 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 Dec MARICO was trading at 710.65. The strike last trading price was 82.15, 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 2 Dec MARICO was trading at 717.35. The strike last trading price was 82.15, 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 1 Dec MARICO was trading at 718.95. The strike last trading price was 82.15, 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 Nov MARICO was trading at 717.40. The strike last trading price was 82.15, 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 Nov MARICO was trading at 727.40. The strike last trading price was 82.15, 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 26 Nov MARICO was trading at 734.10. The strike last trading price was 82.15, 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 25 Nov MARICO was trading at 731.35. The strike last trading price was 82.15, 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 Nov MARICO was trading at 735.95. The strike last trading price was 82.15, 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 Nov MARICO was trading at 739.90. The strike last trading price was 82.15, 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 Nov MARICO was trading at 736.15. The strike last trading price was 82.15, 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 Nov MARICO was trading at 719.25. The strike last trading price was 82.15, 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 650 PE
Delta: -0.02 Vega: 0.08 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	727.05	0.35 ₹ 420	0.05 60.00	26.23	1 1,200	0 0	180 2,16,000
11 Dec	724.70	0.3 ₹ 360	0.05 60.00	-	0 0	0 0	180 2,16,000
10 Dec	724.75	0.3 ₹ 360	0.05 60.00	23.54	16 19,200	-1 -1,200	177 2,12,400
9 Dec	730.50	0.25 ₹ 300	0 0.00	24.25	11 13,200	-10 -12,000	178 2,13,600
8 Dec	729.30	0.25 ₹ 300	0 0.00	22.94	13 15,600	0 0	188 2,25,600
5 Dec	736.65	0.25 ₹ 300	-0.35 -420.00	23.49	189 2,26,800	84 1,00,800	188 2,25,600
4 Dec	714.65	0.5 ₹ 600	-0.1 -120.00	20.94	58 69,600	49 58,800	102 1,22,400
3 Dec	710.65	0.55 ₹ 660	0.1 120.00	19.56	47 56,400	22 26,400	53 63,600
2 Dec	717.35	0.45 ₹ 540	0.05 60.00	20.05	17 20,400	0 0	31 37,200
1 Dec	718.95	0.4 ₹ 480	-0.15 -180.00	19.96	32 38,400	7 8,400	31 37,200
28 Nov	717.40	0.55 ₹ 660	0.15 180.00	19.74	14 16,800	5 6,000	23 27,600
27 Nov	727.40	0.4 ₹ 480	0 0.00	20.64	11 13,200	5 6,000	18 21,600
26 Nov	734.10	0.35 ₹ 420	-0.5 -600.00	21.42	9 10,800	6 7,200	11 13,200
25 Nov	731.35	0.85 ₹ 1,020	-0.05 -60.00	23.07	1 1,200	0 0	4 4,800
24 Nov	735.95	0.9 ₹ 1,080	-4.35 -5220.00	24.25	4 4,800	2 2,400	2 2,400
21 Nov	739.90	5.25 ₹ 6,300	0 0.00	11.23	0 0	0 0	0 0
20 Nov	736.15	5.25 ₹ 6,300	0 0.00	11.24	0 0	0 0	0 0
10 Nov	719.25	5.25 ₹ 6,300	0 0.00	8.17	0 0	0 0	0 0

For Marico Limited - strike price 650 expiring on 30DEC2025

Delta for 650 PE is -0.02

Historical price for 650 PE is as follows

On 12 Dec MARICO was trading at 727.05. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 180

On 11 Dec MARICO was trading at 724.70. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180

On 10 Dec MARICO was trading at 724.75. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 23.54, the open interest changed by -1 which decreased total open position to 177

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 24.25, the open interest changed by -10 which decreased total open position to 178

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 22.94, the open interest changed by 0 which decreased total open position to 188

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 23.49, the open interest changed by 84 which increased total open position to 188

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 20.94, the open interest changed by 49 which increased total open position to 102

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 19.56, the open interest changed by 22 which increased total open position to 53

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 20.05, the open interest changed by 0 which decreased total open position to 31

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 19.96, the open interest changed by 7 which increased total open position to 31

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 19.74, the open interest changed by 5 which increased total open position to 23

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 20.64, the open interest changed by 5 which increased total open position to 18

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 0.35, which was -0.5 lower than the previous day. The implied volatity was 21.42, the open interest changed by 6 which increased total open position to 11

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 23.07, the open interest changed by 0 which decreased total open position to 4

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 0.9, which was -4.35 lower than the previous day. The implied volatity was 24.25, the open interest changed by 2 which increased total open position to 2

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 11.23, 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 5.25, which was 0 lower than the previous day. The implied volatity was 11.24, 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 5.25, which was 0 lower than the previous day. The implied volatity was 8.17, 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