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 660 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0
8 Dec	729.30	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0

5 Dec	736.65	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0
4 Dec	714.65	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0
3 Dec	710.65	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0
2 Dec	717.35	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0
1 Dec	718.95	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0
28 Nov	717.40	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0
27 Nov	727.40	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0
26 Nov	734.10	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0
25 Nov	731.35	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0
24 Nov	735.95	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0
21 Nov	739.90	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0
20 Nov	736.15	86 ₹ 1,03,200	16 19200.00	-	0 0	0 0	0 0
14 Nov	738.70	86 ₹ 1,03,200	16 19200.00	-	1 1,200	0 0	1 1,200
10 Nov	719.25	63.75 ₹ 76,500	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 660 expiring on 30DEC2025

Delta for 660 CE is -

Historical price for 660 CE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 86, which was 16 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 86, which was 16 higher 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 86, which was 16 higher 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 86, which was 16 higher 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 86, which was 16 higher 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 86, which was 16 higher 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 86, which was 16 higher 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 86, which was 16 higher 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 86, which was 16 higher 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 86, which was 16 higher 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 86, which was 16 higher 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 86, which was 16 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 86, which was 16 higher 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 86, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 86, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Nov MARICO was trading at 719.25. The strike last trading price was 63.75, 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 660 PE
Delta: -0.02 Vega: 0.07 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	0.2 ₹ 240	0 0.00	20.77	6 7,200	0 0	219 2,62,800
8 Dec	729.30	0.2 ₹ 240	-0.1 -120.00	20.41	17 20,400	7 8,400	218 2,61,600
5 Dec	736.65	0.3 ₹ 360	-0.4 -480.00	21.69	88 1,05,600	18 21,600	211 2,53,200
4 Dec	714.65	0.7 ₹ 840	-0.1 -120.00	19.53	2 2,400	-1 -1,200	193 2,31,600
3 Dec	710.65	0.8 ₹ 960	0.1 120.00	18.42	15 18,000	9 10,800	154 1,84,800
2 Dec	717.35	0.7 ₹ 840	0 0.00	19.08	8 9,600	0 0	145 1,74,000
1 Dec	718.95	0.7 ₹ 840	-0.1 -120.00	19.46	20 24,000	4 4,800	145 1,74,000
28 Nov	717.40	0.8 ₹ 960	0.25 300.00	18.67	8 9,600	1 1,200	142 1,70,400
27 Nov	727.40	0.55 ₹ 660	-0.05 -60.00	19.36	151 1,81,200	140 1,68,000	142 1,70,400
26 Nov	734.10	0.6 ₹ 720	-15.75 -18900.00	21.03	3 3,600	1 1,200	1 1,200
25 Nov	731.35	16.35 ₹ 19,620	0 0.00	9.86	0 0	0 0	0 0
24 Nov	735.95	16.35 ₹ 19,620	0 0.00	10.02	0 0	0 0	0 0
21 Nov	739.90	16.35 ₹ 19,620	0 0.00	10.09	0 0	0 0	0 0
20 Nov	736.15	16.35 ₹ 19,620	0 0.00	10.13	0 0	0 0	0 0
14 Nov	738.70	16.35 ₹ 19,620	0 0.00	9.70	0 0	0 0	0 0
10 Nov	719.25	16.35 ₹ 19,620	0 0.00	7.27	0 0	0 0	0 0
28 Oct	720.05	16.35 ₹ 19,620	0 0.00	-	0 0	0 0	0 0
27 Oct	723.60	16.35 ₹ 19,620	0 0.00	6.98	0 0	0 0	0 0
24 Oct	725.85	16.35 ₹ 19,620	0 0.00	-	0 0	0 0	0 0
23 Oct	724.80	16.35 ₹ 19,620	0 0.00	6.76	0 0	0 0	0 0
21 Oct	722.05	16.35 ₹ 19,620	0 0.00	-	0 0	0 0	0 0
20 Oct	727.35	16.35 ₹ 19,620	0 0.00	-	0 0	0 0	0 0
17 Oct	735.15	16.35 ₹ 19,620	0 0.00	-	0 0	0 0	0 0
16 Oct	725.70	16.35 ₹ 19,620	0 0.00	-	0 0	0 0	0 0
15 Oct	707.80	16.35 ₹ 19,620	0 0.00	-	0 0	0 0	0 0
14 Oct	708.20	16.35 ₹ 19,620	0 0.00	5.45	0 0	0 0	0 0
13 Oct	713.35	16.35 ₹ 19,620	0 0.00	-	0 0	0 0	0 0
10 Oct	714.30	16.35 ₹ 19,620	0 0.00	-	0 0	0 0	0 0
9 Oct	715.85	16.35 ₹ 19,620	0 0.00	-	0 0	0 0	0 0
8 Oct	710.80	16.35 ₹ 19,620	0 0.00	5.49	0 0	0 0	0 0
7 Oct	714.95	16.35 ₹ 19,620	0 0.00	-	0 0	0 0	0 0
6 Oct	715.55	16.35 ₹ 19,620	0 0.00	-	0 0	0 0	0 0
3 Oct	710.95	16.35 ₹ 19,620	0 0.00	4.54	0 0	0 0	0 0

For Marico Limited - strike price 660 expiring on 30DEC2025

Delta for 660 PE is -0.02

Historical price for 660 PE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 20.77, the open interest changed by 0 which decreased total open position to 219

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 20.41, the open interest changed by 7 which increased total open position to 218

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 0.3, which was -0.4 lower than the previous day. The implied volatity was 21.69, the open interest changed by 18 which increased total open position to 211

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 19.53, the open interest changed by -1 which decreased total open position to 193

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 18.42, the open interest changed by 9 which increased total open position to 154

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 19.08, the open interest changed by 0 which decreased total open position to 145

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 19.46, the open interest changed by 4 which increased total open position to 145

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 18.67, the open interest changed by 1 which increased total open position to 142

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 19.36, the open interest changed by 140 which increased total open position to 142

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 0.6, which was -15.75 lower than the previous day. The implied volatity was 21.03, the open interest changed by 1 which increased total open position to 1

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 9.86, 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 16.35, which was 0 lower than the previous day. The implied volatity was 10.02, 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 16.35, which was 0 lower than the previous day. The implied volatity was 10.09, 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 16.35, which was 0 lower than the previous day. The implied volatity was 10.13, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 9.70, 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 16.35, which was 0 lower than the previous day. The implied volatity was 7.27, 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 16.35, 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 16.35, which was 0 lower than the previous day. The implied volatity was 6.98, 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 16.35, 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 16.35, which was 0 lower than the previous day. The implied volatity was 6.76, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, 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 16.35, which was 0 lower than the previous day. The implied volatity was 5.45, 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 16.35, 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 16.35, 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 16.35, 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 16.35, which was 0 lower than the previous day. The implied volatity was 5.49, 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 16.35, 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 16.35, 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 16.35, which was 0 lower than the previous day. The implied volatity was 4.54, 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