MARICO
Marico Limited
Historical option data for MARICO
24 Apr 2026 04:10 PM IST
| MARICO 28-Apr-2026 (4d) 685 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 783.30 | 66.45 | 5.350000000000001 | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 778.90 | 66.45 | 5.350000000000001 | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 772.50 | 66.45 | 5.350000000000001 | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 762.50 | 66.45 | 5.350000000000001 | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 760.70 | 66.45 | 5.350000000000001 | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 757.30 | 66.45 | 5.350000000000001 | 29.92 | 0 | 0 | 1 | |||||||||
| 16 Apr | 744.40 | 66.45 | -5.3999999999999915 | 29.92 | 1 | 0 | 1 | |||||||||
| 15 Apr | 755.55 | 71.85 | 1.75 | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 753.10 | 71.85 | -62.45000000000002 | 44.58 | 1 | 0 | 0 | |||||||||
| 10 Apr | 763.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 747.35 | 134.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 747.45 | 134.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 753.25 | 134.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 750.55 | 134.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 761.35 | 134.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 744.50 | 134.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 735.95 | 134.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 742.45 | 134.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 753.75 | 134.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 739.10 | 134.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 725.30 | 134.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 685 expiring on 28APR2026
Delta for 685 CE is -
Historical price for 685 CE is as follows
On 24 Apr MARICO was trading at 783.30. The strike last trading price was 66.45, which was 5.350000000000001 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 66.45, which was 5.350000000000001 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 66.45, which was 5.350000000000001 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 66.45, which was 5.350000000000001 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 66.45, which was 5.350000000000001 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 66.45, which was 5.350000000000001 higher than the previous day. The implied volatity was 29.92, the open interest changed by 0 which decreased total open position to 1
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 66.45, which was -5.3999999999999915 lower than the previous day. The implied volatity was 29.92, the open interest changed by 0 which decreased total open position to 1
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 71.85, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 71.85, which was -62.45000000000002 lower than the previous day. The implied volatity was 44.58, the open interest changed by 0 which decreased total open position to 0
On 10 Apr MARICO was trading at 763.25. 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 Apr MARICO was trading at 747.35. The strike last trading price was 134.3, 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 Apr MARICO was trading at 747.45. The strike last trading price was 134.3, 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 Apr MARICO was trading at 753.25. The strike last trading price was 134.3, 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 Apr MARICO was trading at 750.55. The strike last trading price was 134.3, 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 Apr MARICO was trading at 761.35. The strike last trading price was 134.3, 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 Apr MARICO was trading at 744.50. The strike last trading price was 134.3, 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 30 Mar MARICO was trading at 735.95. The strike last trading price was 134.3, 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 Mar MARICO was trading at 742.45. The strike last trading price was 134.3, 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 Mar MARICO was trading at 753.75. The strike last trading price was 134.3, 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 Mar MARICO was trading at 739.10. The strike last trading price was 134.3, 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 Mar MARICO was trading at 725.30. The strike last trading price was 134.3, 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 28-Apr-2026 (4d) 685 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.05
Gamma: 0.00035
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 783.30 | 0.05 | 0 | 42.33 | 26 | -18 | 45 |
| 23 Apr | 778.90 | 0.05 | -0.09999999999999999 | 40.02 | 5 | -3 | 65 |
| 22 Apr | 772.50 | 0.05 | 0 | 34.91 | 936 | 14 | 85 |
| 21 Apr | 762.50 | 0.05 | -0.05 | 29.84 | 81 | -2 | 71 |
| 20 Apr | 760.70 | 0.1 | -1.65 | 30.41 | 8 | -6 | 73 |
| 17 Apr | 757.30 | 1.75 | 1.75 | - | 0 | 0 | 79 |
| 16 Apr | 744.40 | 1.75 | 1.75 | - | 0 | 0 | 79 |
| 15 Apr | 755.55 | 1.75 | 1.75 | - | 0 | 0 | 79 |
| 13 Apr | 753.10 | 1.75 | 0 | - | 0 | 0 | 79 |
| 10 Apr | 763.25 | 1.75 | 0 | - | 0 | 0 | 79 |
| 9 Apr | 747.35 | 1.75 | 0 | 29.18 | 1 | 0 | 78 |
| 8 Apr | 747.45 | 1.75 | -0.35 | 28.81 | 86 | 59 | 78 |
| 7 Apr | 753.25 | 2.1 | -3.6 | - | 0 | 0 | 19 |
| 6 Apr | 750.55 | 2.1 | -3.6 | - | 0 | 0 | 19 |
| 2 Apr | 761.35 | 2.1 | -3.6 | 29.79 | 19 | 3 | 17 |
| 1 Apr | 744.50 | 5.7 | 3.1 | - | 0 | 0 | 14 |
| 30 Mar | 735.95 | 5.7 | 3.1 | 28.95 | 15 | 10 | 14 |
| 27 Mar | 742.45 | 2.6 | -3.75 | - | 0 | 0 | 4 |
| 25 Mar | 753.75 | 2.6 | -3.75 | 26.48 | 3 | 1 | 3 |
| 24 Mar | 739.10 | 6.35 | 5.2 | - | 0 | 0 | 2 |
| 23 Mar | 725.30 | 6.35 | 5.2 | 25.46 | 2 | 0 | 0 |
For Marico Limited - strike price 685 expiring on 28APR2026
Delta for 685 PE is 0
Historical price for 685 PE is as follows
On 24 Apr MARICO was trading at 783.30. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 42.33, the open interest changed by -18 which decreased total open position to 45
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 40.02, the open interest changed by -3 which decreased total open position to 65
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 34.91, the open interest changed by 14 which increased total open position to 85
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 29.84, the open interest changed by -2 which decreased total open position to 71
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 0.1, which was -1.65 lower than the previous day. The implied volatity was 30.41, the open interest changed by -6 which decreased total open position to 73
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 1.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 1.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 1.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 29.18, the open interest changed by 0 which decreased total open position to 78
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 28.81, the open interest changed by 59 which increased total open position to 78
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 2.1, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 2.1, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 2.1, which was -3.6 lower than the previous day. The implied volatity was 29.79, the open interest changed by 3 which increased total open position to 17
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 5.7, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 5.7, which was 3.1 higher than the previous day. The implied volatity was 28.95, the open interest changed by 10 which increased total open position to 14
On 27 Mar MARICO was trading at 742.45. The strike last trading price was 2.6, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 2.6, which was -3.75 lower than the previous day. The implied volatity was 26.48, the open interest changed by 1 which increased total open position to 3
On 24 Mar MARICO was trading at 739.10. The strike last trading price was 6.35, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar MARICO was trading at 725.30. The strike last trading price was 6.35, which was 5.2 higher than the previous day. The implied volatity was 25.46, the open interest changed by 0 which decreased total open position to 0
