MARICO
Marico Limited
Historical option data for MARICO
24 Apr 2026 01:28 PM IST
| MARICO 28-Apr-2026 (4d) 705 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 780.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 778.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 772.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 762.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 760.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 757.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 744.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 755.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 753.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 763.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 747.35 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 747.45 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 753.25 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 750.55 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 761.35 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 744.50 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 735.95 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 742.45 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 753.75 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 739.10 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 725.30 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 744.30 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 741.25 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 756.00 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 754.75 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 750.10 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 752.40 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 757.15 | 115.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 761.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 789.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 778.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 705 expiring on 28APR2026
Delta for 705 CE is -
Historical price for 705 CE is as follows
On 24 Apr MARICO was trading at 780.60. 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 23 Apr MARICO was trading at 778.90. 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 22 Apr MARICO was trading at 772.50. 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 Apr MARICO was trading at 762.50. 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 Apr MARICO was trading at 760.70. 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 17 Apr MARICO was trading at 757.30. 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 16 Apr MARICO was trading at 744.40. 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 Apr MARICO was trading at 755.55. 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 13 Apr MARICO was trading at 753.10. 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 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 115.65, 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 115.65, 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 115.65, 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 115.65, 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 115.65, 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 115.65, 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 115.65, 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 115.65, 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 115.65, 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 115.65, 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 115.65, 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 115.65, 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 Mar MARICO was trading at 741.25. The strike last trading price was 115.65, 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 Mar MARICO was trading at 756.00. The strike last trading price was 115.65, 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 Mar MARICO was trading at 754.75. The strike last trading price was 115.65, 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 Mar MARICO was trading at 750.10. The strike last trading price was 115.65, 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 Mar MARICO was trading at 752.40. The strike last trading price was 115.65, 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 Mar MARICO was trading at 757.15. The strike last trading price was 115.65, 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 Mar MARICO was trading at 761.60. 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 10 Mar MARICO was trading at 789.90. 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 Mar MARICO was trading at 778.00. 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 28-Apr-2026 (4d) 705 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.02
Gamma: 0.00086
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 780.60 | 0.1 | -3 | 35.14 | 45 | -18 | 23 |
| 23 Apr | 778.90 | 3.1 | 0.20000000000000018 | - | 0 | 0 | 41 |
| 22 Apr | 772.50 | 3.1 | 0.20000000000000018 | - | 0 | 0 | 41 |
| 21 Apr | 762.50 | 3.1 | 0.20000000000000018 | - | 0 | 0 | 41 |
| 20 Apr | 760.70 | 3.1 | 0.20000000000000018 | - | 0 | 0 | 41 |
| 17 Apr | 757.30 | 3.1 | 0.20000000000000018 | - | 0 | 0 | 41 |
| 16 Apr | 744.40 | 3.1 | 0.20000000000000018 | - | 0 | 0 | 41 |
| 15 Apr | 755.55 | 3.1 | 0.20000000000000018 | - | 0 | 0 | 41 |
| 13 Apr | 753.10 | 3.1 | 0.20000000000000018 | - | 0 | 0 | 41 |
| 10 Apr | 763.25 | 3.1 | 0.20000000000000018 | - | 0 | 0 | 41 |
| 9 Apr | 747.35 | 3.1 | -0.5 | 26.15 | 11 | 4 | 40 |
| 8 Apr | 747.45 | 3.6 | -0.1 | 27.21 | 35 | 26 | 35 |
| 7 Apr | 753.25 | 3.7 | -2.25 | - | 0 | 0 | 9 |
| 6 Apr | 750.55 | 3.7 | -2.25 | - | 0 | 0 | 9 |
| 2 Apr | 761.35 | 3.7 | -2.25 | 27.96 | 28 | 6 | 9 |
| 1 Apr | 744.50 | 5.95 | -1.15 | - | 0 | 0 | 3 |
| 30 Mar | 735.95 | 5.95 | -1.15 | - | 0 | 2 | 0 |
| 27 Mar | 742.45 | 5.95 | -1.15 | 25.24 | 2 | 0 | 1 |
| 25 Mar | 753.75 | 7.1 | 4.85 | - | 0 | 0 | 1 |
| 24 Mar | 739.10 | 7.1 | 4.85 | - | 0 | 0 | 1 |
| 23 Mar | 725.30 | 7.1 | 4.85 | - | 0 | 0 | 1 |
| 20 Mar | 744.30 | 7.1 | 4.85 | - | 0 | 0 | 1 |
| 19 Mar | 741.25 | 7.1 | 4.85 | 24.6 | 1 | 0 | 0 |
| 18 Mar | 756.00 | 2.25 | 0 | 6.58 | 0 | 0 | 0 |
| 17 Mar | 754.75 | 2.25 | 0 | 6.46 | 0 | 0 | 0 |
| 16 Mar | 750.10 | 2.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 752.40 | 2.25 | 0 | 5.85 | 0 | 0 | 0 |
| 12 Mar | 757.15 | 2.25 | 0 | 6.69 | 0 | 0 | 0 |
| 11 Mar | 761.60 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 789.90 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 778.00 | 0 | 0 | - | 0 | 0 | 0 |
For Marico Limited - strike price 705 expiring on 28APR2026
Delta for 705 PE is -0.01
Historical price for 705 PE is as follows
On 24 Apr MARICO was trading at 780.60. The strike last trading price was 0.1, which was -3 lower than the previous day. The implied volatity was 35.14, the open interest changed by -18 which decreased total open position to 23
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 3.1, which was 0.20000000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 3.1, which was 0.20000000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 3.1, which was 0.20000000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 3.1, which was 0.20000000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 3.1, which was 0.20000000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 3.1, which was 0.20000000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 3.1, which was 0.20000000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 3.1, which was 0.20000000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 3.1, which was 0.20000000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 3.1, which was -0.5 lower than the previous day. The implied volatity was 26.15, the open interest changed by 4 which increased total open position to 40
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 3.6, which was -0.1 lower than the previous day. The implied volatity was 27.21, the open interest changed by 26 which increased total open position to 35
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 3.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 3.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 3.7, which was -2.25 lower than the previous day. The implied volatity was 27.96, the open interest changed by 6 which increased total open position to 9
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 5.95, 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 3
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 5.95, which was -1.15 lower 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 5.95, which was -1.15 lower than the previous day. The implied volatity was 25.24, the open interest changed by 0 which decreased total open position to 1
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 7.1, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar MARICO was trading at 739.10. The strike last trading price was 7.1, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar MARICO was trading at 725.30. The strike last trading price was 7.1, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar MARICO was trading at 744.30. The strike last trading price was 7.1, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar MARICO was trading at 741.25. The strike last trading price was 7.1, which was 4.85 higher than the previous day. The implied volatity was 24.6, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MARICO was trading at 756.00. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MARICO was trading at 754.75. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MARICO was trading at 750.10. The strike last trading price was 2.25, 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 Mar MARICO was trading at 752.40. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MARICO was trading at 757.15. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 6.69, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MARICO was trading at 761.60. 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 10 Mar MARICO was trading at 789.90. 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 Mar MARICO was trading at 778.00. 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
