MARICO
Marico Limited
Historical option data for MARICO
24 Apr 2026 01:31 PM IST
| MARICO 28-Apr-2026 (4d) 715 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.01
Gamma: 0.00138
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 781.45 | 50.9 | 10.549999999999997 | 32.35 | 1 | 0 | 8 | |||||||||
| 23 Apr | 778.90 | 40.3 | -0.05000000000000426 | - | 0 | 0 | 8 | |||||||||
| 22 Apr | 772.50 | 40.3 | -0.05000000000000426 | - | 0 | 0 | 8 | |||||||||
| 21 Apr | 762.50 | 40.3 | -0.05000000000000426 | - | 0 | 0 | 8 | |||||||||
| 20 Apr | 760.70 | 40.3 | -0.05000000000000426 | - | 0 | 0 | 8 | |||||||||
| 17 Apr | 757.30 | 40.3 | -0.05000000000000426 | - | 0 | 0 | 8 | |||||||||
| 16 Apr | 744.40 | 40.3 | -0.05000000000000426 | - | 0 | 0 | 8 | |||||||||
| 15 Apr | 755.55 | 40.3 | -0.05000000000000426 | - | 0 | 0 | 8 | |||||||||
| 13 Apr | 753.10 | 40.3 | -0.05000000000000426 | - | 0 | 0 | 8 | |||||||||
| 10 Apr | 763.25 | 40.3 | -0.05000000000000426 | - | 0 | 0 | 8 | |||||||||
| 9 Apr | 747.35 | 40.3 | -0.8 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 747.45 | 40.3 | -0.8 | - | 0 | 0 | 8 | |||||||||
| 7 Apr | 753.25 | 40.3 | -0.8 | - | 0 | 0 | 8 | |||||||||
| 6 Apr | 750.55 | 40.3 | -0.8 | - | 0 | 0 | 8 | |||||||||
| 2 Apr | 761.35 | 40.3 | -0.8 | - | 0 | 0 | 8 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 744.50 | 40.3 | -0.8 | 25 | 14 | 6 | 8 | |||||||||
| 30 Mar | 735.95 | 41.1 | -65.5 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 742.45 | 41.1 | -65.5 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 753.75 | 41.1 | -65.5 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 739.10 | 41.1 | -65.5 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 725.30 | 41.1 | -65.5 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 744.30 | 41.1 | -65.5 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 741.25 | 41.1 | -65.5 | 18.01 | 2 | 0 | 0 | |||||||||
| 18 Mar | 756.00 | 106.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 754.75 | 106.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 750.10 | 106.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 752.40 | 106.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 757.15 | 106.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 761.60 | 106.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 789.90 | 106.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 778.00 | 106.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 715 expiring on 28APR2026
Delta for 715 CE is 0.98
Historical price for 715 CE is as follows
On 24 Apr MARICO was trading at 781.45. The strike last trading price was 50.9, which was 10.549999999999997 higher than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 8
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 40.3, which was -0.05000000000000426 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 40.3, which was -0.05000000000000426 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 40.3, which was -0.05000000000000426 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 40.3, which was -0.05000000000000426 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 40.3, which was -0.05000000000000426 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 40.3, which was -0.05000000000000426 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 40.3, which was -0.05000000000000426 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 40.3, which was -0.05000000000000426 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 40.3, which was -0.05000000000000426 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 40.3, which was -0.8 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 40.3, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 40.3, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 40.3, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 40.3, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 40.3, which was -0.8 lower than the previous day. The implied volatity was 25, the open interest changed by 6 which increased total open position to 8
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 41.1, which was -65.5 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 41.1, which was -65.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 41.1, which was -65.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar MARICO was trading at 739.10. The strike last trading price was 41.1, which was -65.5 lower 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 41.1, which was -65.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar MARICO was trading at 744.30. The strike last trading price was 41.1, which was -65.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar MARICO was trading at 741.25. The strike last trading price was 41.1, which was -65.5 lower than the previous day. The implied volatity was 18.01, 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 106.6, 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 106.6, 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 106.6, 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 106.6, 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 106.6, 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 106.6, 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 106.6, 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 106.6, 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) 715 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.02
Gamma: 0.00111
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 781.45 | 0.1 | -0.04999999999999999 | 30.61 | 1 | 0 | 28 |
| 23 Apr | 778.90 | 0.15 | -0.05000000000000002 | 29.16 | 5 | 0 | 30 |
| 22 Apr | 772.50 | 0.2 | -0.14999999999999997 | 28.59 | 18 | -4 | 30 |
| 21 Apr | 762.50 | 0.35 | -1.7999999999999998 | 25.89 | 16 | 0 | 41 |
| 20 Apr | 760.70 | 2.15 | 2.15 | - | 0 | 0 | 41 |
| 17 Apr | 757.30 | 2.15 | 2.15 | - | 0 | 0 | 41 |
| 16 Apr | 744.40 | 2.15 | 2.15 | 26.09 | 0 | 0 | 41 |
| 15 Apr | 755.55 | 2.15 | -0.30000000000000027 | 26.09 | 3 | 2 | 40 |
| 13 Apr | 753.10 | 2.35 | 2.35 | 25.4 | 0 | 0 | 38 |
| 10 Apr | 763.25 | 2.35 | -2.85 | 25.4 | 32 | -11 | 37 |
| 9 Apr | 747.35 | 5.2 | -0.1 | 26.87 | 17 | 3 | 49 |
| 8 Apr | 747.45 | 5.3 | 0.5 | 26.89 | 34 | 10 | 46 |
| 7 Apr | 753.25 | 4.8 | -4.25 | - | 0 | 0 | 36 |
| 6 Apr | 750.55 | 4.8 | -4.25 | - | 0 | 0 | 36 |
| 2 Apr | 761.35 | 4.8 | -4.25 | 26.88 | 60 | -7 | 36 |
| 1 Apr | 744.50 | 9.4 | -3.45 | 27.97 | 24 | -10 | 43 |
| 30 Mar | 735.95 | 12.65 | 2 | 27.27 | 11 | 8 | 53 |
| 27 Mar | 742.45 | 10.7 | 3.65 | 28.62 | 6 | -1 | 44 |
| 25 Mar | 753.75 | 7.05 | -1.95 | 26.18 | 5 | 3 | 44 |
| 24 Mar | 739.10 | 9 | -3 | 24.78 | 2 | 1 | 40 |
| 23 Mar | 725.30 | 12 | 4.1 | 21.54 | 51 | 28 | 38 |
| 20 Mar | 744.30 | 7.9 | -2.6 | 22.83 | 12 | -1 | 10 |
| 19 Mar | 741.25 | 10.5 | 7.4 | 25.74 | 14 | 1 | 1 |
| 18 Mar | 756.00 | 3.1 | 0 | 5.15 | 0 | 0 | 0 |
| 17 Mar | 754.75 | 3.1 | 0 | 5.41 | 0 | 0 | 0 |
| 16 Mar | 750.10 | 3.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 752.40 | 3.1 | 0 | 4.75 | 0 | 0 | 0 |
| 12 Mar | 757.15 | 3.1 | 0 | 5.53 | 0 | 0 | 0 |
| 11 Mar | 761.60 | 3.1 | 0 | 5.54 | 0 | 0 | 0 |
| 10 Mar | 789.90 | 3.1 | 0 | 8.14 | 0 | 0 | 0 |
| 9 Mar | 778.00 | 3.1 | 0 | 6.59 | 0 | 0 | 0 |
For Marico Limited - strike price 715 expiring on 28APR2026
Delta for 715 PE is -0.01
Historical price for 715 PE is as follows
On 24 Apr MARICO was trading at 781.45. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 28
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 29.16, the open interest changed by 0 which decreased total open position to 30
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 28.59, the open interest changed by -4 which decreased total open position to 30
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 0.35, which was -1.7999999999999998 lower than the previous day. The implied volatity was 25.89, 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 2.15, which was 2.15 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 2.15, which was 2.15 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 2.15, which was 2.15 higher than the previous day. The implied volatity was 26.09, 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 2.15, which was -0.30000000000000027 lower than the previous day. The implied volatity was 26.09, the open interest changed by 2 which increased total open position to 40
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 2.35, which was 2.35 higher than the previous day. The implied volatity was 25.4, the open interest changed by 0 which decreased total open position to 38
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 2.35, which was -2.85 lower than the previous day. The implied volatity was 25.4, the open interest changed by -11 which decreased total open position to 37
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 5.2, which was -0.1 lower than the previous day. The implied volatity was 26.87, the open interest changed by 3 which increased total open position to 49
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 5.3, which was 0.5 higher than the previous day. The implied volatity was 26.89, the open interest changed by 10 which increased total open position to 46
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 4.8, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 4.8, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 4.8, which was -4.25 lower than the previous day. The implied volatity was 26.88, the open interest changed by -7 which decreased total open position to 36
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 9.4, which was -3.45 lower than the previous day. The implied volatity was 27.97, the open interest changed by -10 which decreased total open position to 43
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 12.65, which was 2 higher than the previous day. The implied volatity was 27.27, the open interest changed by 8 which increased total open position to 53
On 27 Mar MARICO was trading at 742.45. The strike last trading price was 10.7, which was 3.65 higher than the previous day. The implied volatity was 28.62, the open interest changed by -1 which decreased total open position to 44
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 7.05, which was -1.95 lower than the previous day. The implied volatity was 26.18, the open interest changed by 3 which increased total open position to 44
On 24 Mar MARICO was trading at 739.10. The strike last trading price was 9, which was -3 lower than the previous day. The implied volatity was 24.78, the open interest changed by 1 which increased total open position to 40
On 23 Mar MARICO was trading at 725.30. The strike last trading price was 12, which was 4.1 higher than the previous day. The implied volatity was 21.54, the open interest changed by 28 which increased total open position to 38
On 20 Mar MARICO was trading at 744.30. The strike last trading price was 7.9, which was -2.6 lower than the previous day. The implied volatity was 22.83, the open interest changed by -1 which decreased total open position to 10
On 19 Mar MARICO was trading at 741.25. The strike last trading price was 10.5, which was 7.4 higher than the previous day. The implied volatity was 25.74, the open interest changed by 1 which increased total open position to 1
On 18 Mar MARICO was trading at 756.00. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 5.15, 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 3.1, which was 0 lower than the previous day. The implied volatity was 5.41, 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 3.1, 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 3.1, which was 0 lower than the previous day. The implied volatity was 4.75, 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 3.1, which was 0 lower than the previous day. The implied volatity was 5.53, 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 3.1, which was 0 lower than the previous day. The implied volatity was 5.54, 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 3.1, which was 0 lower than the previous day. The implied volatity was 8.14, 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 3.1, which was 0 lower than the previous day. The implied volatity was 6.59, the open interest changed by 0 which decreased total open position to 0
