MARICO
Marico Limited
Historical option data for MARICO
24 Apr 2026 01:30 PM IST
| MARICO 28-Apr-2026 (4d) 695 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 781.00 | 61.8 | 0 | - | 0 | 0 | 4 | |||||||||
| 23 Apr | 778.90 | 61.8 | 0 | - | 0 | 0 | 4 | |||||||||
| 22 Apr | 772.50 | 61.8 | 0 | - | 0 | 0 | 4 | |||||||||
| 21 Apr | 762.50 | 61.8 | 0 | - | 0 | 0 | 4 | |||||||||
| 20 Apr | 760.70 | 61.8 | 0 | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 757.30 | 61.8 | 0 | - | 0 | 0 | 4 | |||||||||
| 16 Apr | 744.40 | 61.8 | 0 | - | 0 | 0 | 4 | |||||||||
| 15 Apr | 755.55 | 61.8 | 0 | - | 0 | 0 | 4 | |||||||||
| 13 Apr | 753.10 | 61.8 | 0 | - | 0 | 0 | 4 | |||||||||
| 10 Apr | 763.25 | 61.8 | 0 | - | 0 | 0 | 4 | |||||||||
| 9 Apr | 747.35 | 61.8 | -3.7 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 747.45 | 61.8 | -3.7 | - | 0 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 753.25 | 61.8 | -3.7 | - | 0 | 0 | 4 | |||||||||
| 6 Apr | 750.55 | 61.8 | -3.7 | - | 0 | 0 | 4 | |||||||||
| 2 Apr | 761.35 | 61.8 | -3.7 | - | 0 | 0 | 4 | |||||||||
| 1 Apr | 744.50 | 61.8 | -3.7 | 35.94 | 4 | 0 | 3 | |||||||||
| 30 Mar | 735.95 | 65.5 | -59.4 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 742.45 | 65.5 | -59.4 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 753.75 | 65.5 | -59.4 | 12.95 | 3 | 0 | 0 | |||||||||
| 24 Mar | 739.10 | 124.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 725.30 | 124.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 744.30 | 124.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 695 expiring on 28APR2026
Delta for 695 CE is -
Historical price for 695 CE is as follows
On 24 Apr MARICO was trading at 781.00. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 61.8, which was -3.7 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 61.8, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 61.8, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 61.8, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 61.8, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 61.8, which was -3.7 lower than the previous day. The implied volatity was 35.94, the open interest changed by 0 which decreased total open position to 3
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 65.5, which was -59.4 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 65.5, which was -59.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 65.5, which was -59.4 lower than the previous day. The implied volatity was 12.95, 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 124.9, 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 Mar MARICO was trading at 725.30. The strike last trading price was 124.9, 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 Mar MARICO was trading at 744.30. The strike last trading price was 124.9, 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
| MARICO 28-Apr-2026 (4d) 695 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 781.00 | 0.15 | 0.15 | - | 0 | 0 | 53 |
| 23 Apr | 778.90 | 0.15 | 0.15 | 36.15 | 0 | 0 | 53 |
| 22 Apr | 772.50 | 0.15 | 0.04999999999999999 | 36.15 | 121 | 20 | 53 |
| 21 Apr | 762.50 | 0.1 | -1.2 | 27.02 | 42 | -14 | 33 |
| 20 Apr | 760.70 | 1.3 | 1.3 | - | 0 | 0 | 47 |
| 17 Apr | 757.30 | 1.3 | 1.3 | - | 0 | 0 | 47 |
| 16 Apr | 744.40 | 1.3 | 1.3 | - | 0 | 0 | 47 |
| 15 Apr | 755.55 | 1.3 | 1.3 | - | 0 | 0 | 47 |
| 13 Apr | 753.10 | 1.3 | -1.2499999999999998 | 29.84 | 6 | 1 | 47 |
| 10 Apr | 763.25 | 2.55 | 2.55 | - | 0 | 0 | 46 |
| 9 Apr | 747.35 | 2.55 | -0.8 | - | 0 | 18 | 0 |
| 8 Apr | 747.45 | 2.55 | -0.8 | 28.09 | 28 | 18 | 46 |
| 7 Apr | 753.25 | 3.4 | -1.15 | - | 0 | 0 | 28 |
| 6 Apr | 750.55 | 3.4 | -1.15 | 29.84 | 16 | 14 | 27 |
| 2 Apr | 761.35 | 4.55 | 0.4 | - | 0 | 0 | 13 |
| 1 Apr | 744.50 | 4.55 | 0.4 | - | 0 | 0 | 13 |
| 30 Mar | 735.95 | 4.55 | 0.4 | - | 0 | 2 | 0 |
| 27 Mar | 742.45 | 4.55 | 0.4 | 25.85 | 2 | 0 | 11 |
| 25 Mar | 753.75 | 4.15 | -1.5 | 27.46 | 5 | 2 | 10 |
| 24 Mar | 739.10 | 5.65 | 4.05 | 26.65 | 10 | 9 | 9 |
| 23 Mar | 725.30 | 1.6 | 0 | 4.59 | 0 | 0 | 0 |
| 20 Mar | 744.30 | 1.6 | 0 | 6.49 | 0 | 0 | 0 |
For Marico Limited - strike price 695 expiring on 28APR2026
Delta for 695 PE is -
Historical price for 695 PE is as follows
On 24 Apr MARICO was trading at 781.00. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 36.15, the open interest changed by 0 which decreased total open position to 53
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 36.15, the open interest changed by 20 which increased total open position to 53
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 0.1, which was -1.2 lower than the previous day. The implied volatity was 27.02, the open interest changed by -14 which decreased total open position to 33
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 1.3, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 1.3, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 1.3, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 1.3, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 1.3, which was -1.2499999999999998 lower than the previous day. The implied volatity was 29.84, the open interest changed by 1 which increased total open position to 47
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 2.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 2.55, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 2.55, which was -0.8 lower than the previous day. The implied volatity was 28.09, the open interest changed by 18 which increased total open position to 46
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 3.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 3.4, which was -1.15 lower than the previous day. The implied volatity was 29.84, the open interest changed by 14 which increased total open position to 27
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 4.55, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 4.55, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 4.55, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Mar MARICO was trading at 742.45. The strike last trading price was 4.55, which was 0.4 higher than the previous day. The implied volatity was 25.85, the open interest changed by 0 which decreased total open position to 11
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 4.15, which was -1.5 lower than the previous day. The implied volatity was 27.46, the open interest changed by 2 which increased total open position to 10
On 24 Mar MARICO was trading at 739.10. The strike last trading price was 5.65, which was 4.05 higher than the previous day. The implied volatity was 26.65, the open interest changed by 9 which increased total open position to 9
On 23 Mar MARICO was trading at 725.30. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MARICO was trading at 744.30. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0
