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 690 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
8 Dec	729.30	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
5 Dec	736.65	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
4 Dec	714.65	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
3 Dec	710.65	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
2 Dec	717.35	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
1 Dec	718.95	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
28 Nov	717.40	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
27 Nov	727.40	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
26 Nov	734.10	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
25 Nov	731.35	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
24 Nov	735.95	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
21 Nov	739.90	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
20 Nov	736.15	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
19 Nov	748.15	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
18 Nov	756.45	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
17 Nov	760.70	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
14 Nov	738.70	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
13 Nov	722.00	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0

12 Nov	720.95	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
11 Nov	713.00	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
10 Nov	719.25	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
3 Nov	722.20	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
30 Oct	721.50	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0
29 Oct	721.80	51.85 ₹ 62,220	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 690 expiring on 30DEC2025

Delta for 690 CE is -

Historical price for 690 CE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 19 Nov MARICO was trading at 748.15. The strike last trading price was 51.85, 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 18 Nov MARICO was trading at 756.45. The strike last trading price was 51.85, 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 Nov MARICO was trading at 760.70. The strike last trading price was 51.85, 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 Nov MARICO was trading at 738.70. The strike last trading price was 51.85, 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 Nov MARICO was trading at 722.00. The strike last trading price was 51.85, 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 12 Nov MARICO was trading at 720.95. The strike last trading price was 51.85, 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 Nov MARICO was trading at 713.00. The strike last trading price was 51.85, 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 51.85, 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 Nov MARICO was trading at 722.20. The strike last trading price was 51.85, 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 Oct MARICO was trading at 721.50. The strike last trading price was 51.85, 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 29 Oct MARICO was trading at 721.80. The strike last trading price was 51.85, 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 690 PE
Delta: -0.07 Vega: 0.22 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	0.9 ₹ 1,080	-0.2 -240.00	17.67	190 2,28,000	59 70,800	585 7,02,000
8 Dec	729.30	1.1 ₹ 1,320	0.1 120.00	17.09	292 3,50,400	126 1,51,200	525 6,30,000
5 Dec	736.65	0.95 ₹ 1,140	-2.2 -2640.00	18.02	356 4,27,200	90 1,08,000	399 4,78,800
4 Dec	714.65	3.15 ₹ 3,780	-1.4 -1680.00	17.39	73 87,600	31 37,200	310 3,72,000
3 Dec	710.65	4.55 ₹ 5,460	1.05 1260.00	17.53	128 1,53,600	12 14,400	279 3,34,800
2 Dec	717.35	3.5 ₹ 4,200	0.3 360.00	17.82	135 1,62,000	74 88,800	267 3,20,400
1 Dec	718.95	3.3 ₹ 3,960	-0.25 -300.00	18.14	80 96,000	40 48,000	194 2,32,800
28 Nov	717.40	3.45 ₹ 4,140	1.15 1380.00	17.04	126 1,51,200	41 49,200	154 1,84,800
27 Nov	727.40	2.3 ₹ 2,760	0.35 420.00	17.65	73 87,600	30 36,000	112 1,34,400
26 Nov	734.10	1.95 ₹ 2,340	-0.75 -900.00	19.07	54 64,800	19 22,800	80 96,000
25 Nov	731.35	2.8 ₹ 3,360	0.25 300.00	18.60	22 26,400	14 16,800	61 73,200
24 Nov	735.95	2.55 ₹ 3,060	-0.25 -300.00	19.43	35 42,000	23 27,600	48 57,600
21 Nov	739.90	2.8 ₹ 3,360	-0.75 -900.00	19.87	23 27,600	15 18,000	25 30,000
20 Nov	736.15	3.55 ₹ 4,260	-11.05 -13260.00	21.40	13 15,600	7 8,400	7 8,400
19 Nov	748.15	14.6 ₹ 17,520	0 0.00	7.55	0 0	0 0	0 0
18 Nov	756.45	14.6 ₹ 17,520	0 0.00	7.82	0 0	0 0	0 0
17 Nov	760.70	14.6 ₹ 17,520	0 0.00	8.25	0 0	0 0	0 0
14 Nov	738.70	14.6 ₹ 17,520	0 0.00	6.07	0 0	0 0	0 0
13 Nov	722.00	14.6 ₹ 17,520	0 0.00	4.54	0 0	0 0	0 0
12 Nov	720.95	14.6 ₹ 17,520	0 0.00	4.17	0 0	0 0	0 0
11 Nov	713.00	14.6 ₹ 17,520	0 0.00	3.44	0 0	0 0	0 0
10 Nov	719.25	14.6 ₹ 17,520	0 0.00	4.13	0 0	0 0	0 0
3 Nov	722.20	14.6 ₹ 17,520	0 0.00	4.34	0 0	0 0	0 0
30 Oct	721.50	14.6 ₹ 17,520	0 0.00	4.38	0 0	0 0	0 0
29 Oct	721.80	14.6 ₹ 17,520	0 0.00	4.16	0 0	0 0	0 0

For Marico Limited - strike price 690 expiring on 30DEC2025

Delta for 690 PE is -0.07

Historical price for 690 PE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 17.67, the open interest changed by 59 which increased total open position to 585

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 17.09, the open interest changed by 126 which increased total open position to 525

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 0.95, which was -2.2 lower than the previous day. The implied volatity was 18.02, the open interest changed by 90 which increased total open position to 399

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 3.15, which was -1.4 lower than the previous day. The implied volatity was 17.39, the open interest changed by 31 which increased total open position to 310

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 4.55, which was 1.05 higher than the previous day. The implied volatity was 17.53, the open interest changed by 12 which increased total open position to 279

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 3.5, which was 0.3 higher than the previous day. The implied volatity was 17.82, the open interest changed by 74 which increased total open position to 267

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 3.3, which was -0.25 lower than the previous day. The implied volatity was 18.14, the open interest changed by 40 which increased total open position to 194

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 3.45, which was 1.15 higher than the previous day. The implied volatity was 17.04, the open interest changed by 41 which increased total open position to 154

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 2.3, which was 0.35 higher than the previous day. The implied volatity was 17.65, the open interest changed by 30 which increased total open position to 112

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 1.95, which was -0.75 lower than the previous day. The implied volatity was 19.07, the open interest changed by 19 which increased total open position to 80

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 2.8, which was 0.25 higher than the previous day. The implied volatity was 18.60, the open interest changed by 14 which increased total open position to 61

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was 19.43, the open interest changed by 23 which increased total open position to 48

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 2.8, which was -0.75 lower than the previous day. The implied volatity was 19.87, the open interest changed by 15 which increased total open position to 25

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 3.55, which was -11.05 lower than the previous day. The implied volatity was 21.40, the open interest changed by 7 which increased total open position to 7

On 19 Nov MARICO was trading at 748.15. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MARICO was trading at 756.45. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was 7.82, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MARICO was trading at 760.70. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was 8.25, 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 14.6, which was 0 lower than the previous day. The implied volatity was 6.07, the open interest changed by 0 which decreased total open position to 0

On 13 Nov MARICO was trading at 722.00. The strike last trading price was 14.6, 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

On 12 Nov MARICO was trading at 720.95. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MARICO was trading at 713.00. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was 3.44, 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 14.6, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0

On 3 Nov MARICO was trading at 722.20. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0

On 30 Oct MARICO was trading at 721.50. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0

On 29 Oct MARICO was trading at 721.80. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was 4.16, 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