Historical option data for MARICO
27 May 2026 04:10 PM IST
| MARICO 30-Jun-2026 (34d) 720 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.02
Gamma: 0.00047
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 833.80 | 117.5 | 10.5 (9.81%) | 21.43 | 1 | 0 | 1 | |||||||||
| 26 May | 830.00 | 107 | 55.35 (107.16%) | 26.49 | 2 | 1 | 1 | |||||||||
| 25 May | 823.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 833.75 | 0 | -51.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 841.15 | 0 | -51.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 835.00 | 0 | -51.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 833.40 | 0 | -51.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 830.00 | 0 | -51.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 842.55 | 0 | -51.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 831.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 832.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 814.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 807.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 779.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 780.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 787.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 783.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 778.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 772.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 762.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 760.70 | - | - | - | 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 | |||||||||
| 13 Apr | 753.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 753.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 747.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 747.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 753.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 750.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 761.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 720 expiring on 30JUN2026
Delta for 720 CE is 0.99
Historical price for 720 CE is as follows
On 27 May MARICO was trading at 833.80. The strike last trading price was 117.5, which was 10.5 higher than the previous day. The implied volatity was 21.43, the open interest changed by 0 which decreased total open position to 1
On 26 May MARICO was trading at 830.00. The strike last trading price was 107, which was 55.35 higher than the previous day. The implied volatity was 26.49, the open interest changed by 1 which increased total open position to 1
On 25 May MARICO was trading at 823.35. 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 18 May MARICO was trading at 833.75. The strike last trading price was 0, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May MARICO was trading at 841.15. The strike last trading price was 0, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MARICO was trading at 835.00. The strike last trading price was 0, which was -51.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MARICO was trading at 833.40. The strike last trading price was 0, which was -51.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MARICO was trading at 830.00. The strike last trading price was 0, which was -51.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MARICO was trading at 842.55. The strike last trading price was 0, which was -51.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MARICO was trading at 831.30. 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 7 May MARICO was trading at 832.15. 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 6 May MARICO was trading at 814.80. 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 5 May MARICO was trading at 807.20. 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 29 Apr MARICO was trading at 779.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr MARICO was trading at 780.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr MARICO was trading at 787.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr MARICO was trading at 783.30. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 753.30. 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 9 Apr MARICO was trading at 747.35. 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 8 Apr MARICO was trading at 747.45. 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 7 Apr MARICO was trading at 753.25. 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 6 Apr MARICO was trading at 750.55. 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 2 Apr MARICO was trading at 761.35. 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 30-Jun-2026 (34d) 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 833.80 | 1 | 1 (0.00%) | - | 23 | 0 | 21 |
| 26 May | 830.00 | 1 | 0 (0.00%) | 25.5 | 23 | 0 | 21 |
| 25 May | 823.35 | 1.05 | -21.95 (-95.43%) | 25.5 | 23 | 21 | 21 |
| 18 May | 833.75 | 0 | -22.85 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 841.15 | 0 | -22.85 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 835.00 | 0 | -22.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 833.40 | 0 | -22.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 830.00 | 0 | -22.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 842.55 | 0 | -23 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 831.30 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 832.15 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 814.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 807.20 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 779.30 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 780.85 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 787.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 783.30 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 778.90 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 772.50 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 762.50 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 760.70 | - | - | - | 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 |
| 13 Apr | 753.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 753.30 | 22.85 | 0 (0.00%) | 3.82 | 0 | 0 | 0 |
| 9 Apr | 747.35 | 22.85 | 0 (0.00%) | 3.79 | 0 | 0 | 0 |
| 8 Apr | 747.45 | 22.85 | 0 (0.00%) | 5.31 | 0 | 0 | 0 |
| 7 Apr | 753.25 | 22.85 | 0 (0.00%) | 3.76 | 0 | 0 | 0 |
| 6 Apr | 750.55 | 22.85 | 0 (0.00%) | 3.37 | 0 | 0 | 0 |
| 2 Apr | 761.35 | 22.85 | 0 (0.00%) | 2.29 | 0 | 0 | 0 |
For Marico Limited - strike price 720 expiring on 30JUN2026
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 27 May MARICO was trading at 833.80. The strike last trading price was 1, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 26 May MARICO was trading at 830.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 25.5, the open interest changed by 0 which decreased total open position to 21
On 25 May MARICO was trading at 823.35. The strike last trading price was 1.05, which was -21.95 lower than the previous day. The implied volatity was 25.5, the open interest changed by 21 which increased total open position to 21
On 18 May MARICO was trading at 833.75. The strike last trading price was 0, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May MARICO was trading at 841.15. The strike last trading price was 0, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MARICO was trading at 835.00. The strike last trading price was 0, which was -22.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MARICO was trading at 833.40. The strike last trading price was 0, which was -22.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MARICO was trading at 830.00. The strike last trading price was 0, which was -22.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MARICO was trading at 842.55. The strike last trading price was 0, which was -23 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MARICO was trading at 831.30. 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 7 May MARICO was trading at 832.15. 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 6 May MARICO was trading at 814.80. 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 5 May MARICO was trading at 807.20. 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 29 Apr MARICO was trading at 779.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr MARICO was trading at 780.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr MARICO was trading at 787.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr MARICO was trading at 783.30. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 753.30. The strike last trading price was 22.85, which was 0 lower than the previous day. The implied volatity was 3.82, 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 22.85, which was 0 lower than the previous day. The implied volatity was 3.79, 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 22.85, which was 0 lower than the previous day. The implied volatity was 5.31, 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 22.85, which was 0 lower than the previous day. The implied volatity was 3.76, 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 22.85, which was 0 lower than the previous day. The implied volatity was 3.37, 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 22.85, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
