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 710 CE
Delta: 0.79 Vega: 0.50 Theta: -0.37 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	28.6 ₹ 34,320	3.45 4140.00	18.11	16 19,200	-8 -9,600	60 72,000
8 Dec	729.30	25.15 ₹ 30,180	-6.55 -7860.00	16.21	39 46,800	-14 -16,800	68 81,600
5 Dec	736.65	30.75 ₹ 36,900	14.3 17160.00	-	182 2,18,400	-15 -18,000	83 99,600
4 Dec	714.65	16.55 ₹ 19,860	1.35 1620.00	14.33	168 2,01,600	35 42,000	101 1,21,200
3 Dec	710.65	15 ₹ 18,000	-4.65 -5580.00	16.65	123 1,47,600	21 25,200	64 76,800
2 Dec	717.35	19.75 ₹ 23,700	-2.55 -3060.00	17.20	64 76,800	9 10,800	44 52,800
1 Dec	718.95	22.35 ₹ 26,820	0.2 240.00	17.74	104 1,24,800	9 10,800	31 37,200
28 Nov	717.40	21.5 ₹ 25,800	-11.5 -13800.00	17.17	49 58,800	15 18,000	22 26,400
27 Nov	727.40	33 ₹ 39,600	-5.75 -6900.00	-	0 0	5 6,000	0 0
26 Nov	734.10	33 ₹ 39,600	-5.75 -6900.00	-	5 6,000	4 4,800	6 7,200
25 Nov	731.35	38.75 ₹ 46,500	-12.15 -14580.00	-	0 0	1 1,200	0 0
24 Nov	735.95	38.75 ₹ 46,500	-12.15 -14580.00	21.64	3 3,600	1 1,200	2 2,400
21 Nov	739.90	50.9 ₹ 61,080	11.35 13620.00	-	0 0	0 0	0 0
20 Nov	736.15	50.9 ₹ 61,080	11.35 13620.00	-	0 0	1 1,200	0 0
19 Nov	748.15	50.9 ₹ 61,080	11.35 13620.00	13.65	1 1,200	0 0	0 0
18 Nov	756.45	39.55 ₹ 47,460	0 0.00	-	0 0	0 0	0 0
17 Nov	760.70	39.55 ₹ 47,460	0 0.00	-	0 0	0 0	0 0
14 Nov	738.70	39.55 ₹ 47,460	0 0.00	-	0 0	0 0	0 0
13 Nov	722.00	39.55 ₹ 47,460	0 0.00	-	0 0	0 0	0 0
12 Nov	720.95	39.55 ₹ 47,460	0 0.00	-	0 0	0 0	0 0
11 Nov	713.00	39.55 ₹ 47,460	0 0.00	-	0 0	0 0	0 0
10 Nov	719.25	39.55 ₹ 47,460	0 0.00	-	0 0	0 0	0 0
3 Nov	722.20	39.55 ₹ 47,460	0 0.00	-	0 0	0 0	0 0

30 Oct	721.50	39.55 ₹ 47,460	0 0.00	-	0 0	0 0	0 0
29 Oct	721.80	39.55 ₹ 47,460	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 710 expiring on 30DEC2025

Delta for 710 CE is 0.79

Historical price for 710 CE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 28.6, which was 3.45 higher than the previous day. The implied volatity was 18.11, the open interest changed by -8 which decreased total open position to 60

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 25.15, which was -6.55 lower than the previous day. The implied volatity was 16.21, the open interest changed by -14 which decreased total open position to 68

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 30.75, which was 14.3 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 83

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 16.55, which was 1.35 higher than the previous day. The implied volatity was 14.33, the open interest changed by 35 which increased total open position to 101

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 15, which was -4.65 lower than the previous day. The implied volatity was 16.65, the open interest changed by 21 which increased total open position to 64

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 19.75, which was -2.55 lower than the previous day. The implied volatity was 17.20, the open interest changed by 9 which increased total open position to 44

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 22.35, which was 0.2 higher than the previous day. The implied volatity was 17.74, the open interest changed by 9 which increased total open position to 31

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 21.5, which was -11.5 lower than the previous day. The implied volatity was 17.17, the open interest changed by 15 which increased total open position to 22

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 33, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 33, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 38.75, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 38.75, which was -12.15 lower than the previous day. The implied volatity was 21.64, the open interest changed by 1 which increased total open position to 2

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 50.9, which was 11.35 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 50.9, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov MARICO was trading at 748.15. The strike last trading price was 50.9, which was 11.35 higher than the previous day. The implied volatity was 13.65, 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 710 PE
Delta: -0.20 Vega: 0.49 Theta: -0.16 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	3.4 ₹ 4,080	-0.5 -600.00	17.34	177 2,12,400	-21 -25,200	226 2,71,200
8 Dec	729.30	3.9 ₹ 4,680	0.85 1020.00	16.53	234 2,80,800	13 15,600	248 2,97,600
5 Dec	736.65	3.05 ₹ 3,660	-5.85 -7020.00	17.38	465 5,58,000	73 87,600	240 2,88,000
4 Dec	714.65	8.75 ₹ 10,500	-2.7 -3240.00	17.39	162 1,94,400	42 50,400	167 2,00,400
3 Dec	710.65	11.65 ₹ 13,980	2.7 3240.00	17.81	102 1,22,400	7 8,400	123 1,47,600
2 Dec	717.35	8.85 ₹ 10,620	0.55 660.00	17.44	81 97,200	16 19,200	115 1,38,000
1 Dec	718.95	8.25 ₹ 9,900	-0.75 -900.00	17.76	145 1,74,000	25 30,000	98 1,17,600
28 Nov	717.40	9.1 ₹ 10,920	2.95 3540.00	17.29	110 1,32,000	3 3,600	73 87,600
27 Nov	727.40	6.05 ₹ 7,260	1.2 1440.00	17.39	105 1,26,000	16 19,200	72 86,400
26 Nov	734.10	4.65 ₹ 5,580	-1.4 -1680.00	18.35	68 81,600	34 40,800	55 66,000
25 Nov	731.35	6.6 ₹ 7,920	0.95 1140.00	18.14	12 14,400	5 6,000	20 24,000
24 Nov	735.95	5.65 ₹ 6,780	-1.25 -1500.00	18.65	24 28,800	13 15,600	14 16,800
21 Nov	739.90	6.9 ₹ 8,280	-15.15 -18180.00	-	0 0	1 1,200	0 0
20 Nov	736.15	6.9 ₹ 8,280	-15.15 -18180.00	20.58	1 1,200	0 0	0 0
19 Nov	748.15	22.05 ₹ 26,460	0 0.00	5.44	0 0	0 0	0 0
18 Nov	756.45	22.05 ₹ 26,460	0 0.00	5.76	0 0	0 0	0 0
17 Nov	760.70	22.05 ₹ 26,460	0 0.00	6.18	0 0	0 0	0 0
14 Nov	738.70	22.05 ₹ 26,460	0 0.00	4.02	0 0	0 0	0 0
13 Nov	722.00	22.05 ₹ 26,460	0 0.00	2.59	0 0	0 0	0 0
12 Nov	720.95	22.05 ₹ 26,460	0 0.00	2.19	0 0	0 0	0 0
11 Nov	713.00	22.05 ₹ 26,460	0 0.00	1.39	0 0	0 0	0 0
10 Nov	719.25	22.05 ₹ 26,460	0 0.00	2.20	0 0	0 0	0 0
3 Nov	722.20	22.05 ₹ 26,460	0 0.00	2.35	0 0	0 0	0 0
30 Oct	721.50	22.05 ₹ 26,460	0 0.00	2.49	0 0	0 0	0 0
29 Oct	721.80	22.05 ₹ 26,460	0 0.00	2.28	0 0	0 0	0 0

For Marico Limited - strike price 710 expiring on 30DEC2025

Delta for 710 PE is -0.20

Historical price for 710 PE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 3.4, which was -0.5 lower than the previous day. The implied volatity was 17.34, the open interest changed by -21 which decreased total open position to 226

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 3.9, which was 0.85 higher than the previous day. The implied volatity was 16.53, the open interest changed by 13 which increased total open position to 248

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 3.05, which was -5.85 lower than the previous day. The implied volatity was 17.38, the open interest changed by 73 which increased total open position to 240

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 8.75, which was -2.7 lower than the previous day. The implied volatity was 17.39, the open interest changed by 42 which increased total open position to 167

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 11.65, which was 2.7 higher than the previous day. The implied volatity was 17.81, the open interest changed by 7 which increased total open position to 123

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 8.85, which was 0.55 higher than the previous day. The implied volatity was 17.44, the open interest changed by 16 which increased total open position to 115

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 8.25, which was -0.75 lower than the previous day. The implied volatity was 17.76, the open interest changed by 25 which increased total open position to 98

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 9.1, which was 2.95 higher than the previous day. The implied volatity was 17.29, the open interest changed by 3 which increased total open position to 73

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 6.05, which was 1.2 higher than the previous day. The implied volatity was 17.39, the open interest changed by 16 which increased total open position to 72

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 4.65, which was -1.4 lower than the previous day. The implied volatity was 18.35, the open interest changed by 34 which increased total open position to 55

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 6.6, which was 0.95 higher than the previous day. The implied volatity was 18.14, the open interest changed by 5 which increased total open position to 20

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 5.65, which was -1.25 lower than the previous day. The implied volatity was 18.65, the open interest changed by 13 which increased total open position to 14

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 6.9, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 6.9, which was -15.15 lower than the previous day. The implied volatity was 20.58, 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 22.05, which was 0 lower than the previous day. The implied volatity was 5.44, 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 22.05, which was 0 lower than the previous day. The implied volatity was 5.76, 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 22.05, which was 0 lower than the previous day. The implied volatity was 6.18, 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 22.05, which was 0 lower than the previous day. The implied volatity was 4.02, 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 22.05, which was 0 lower than the previous day. The implied volatity was 2.59, 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 22.05, which was 0 lower than the previous day. The implied volatity was 2.19, 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 22.05, which was 0 lower than the previous day. The implied volatity was 1.39, 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 22.05, which was 0 lower than the previous day. The implied volatity was 2.20, 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 22.05, which was 0 lower than the previous day. The implied volatity was 2.35, 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 22.05, which was 0 lower than the previous day. The implied volatity was 2.49, 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 22.05, which was 0 lower than the previous day. The implied volatity was 2.28, 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