MARICO

Marico Limited

753.45 -5.35 (-0.71%)

L: 751.8 H: 764.7

Back to Option Chain

Historical option data for MARICO
09 Jan 2026 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 27-JAN-2026 730 CE
Delta: 0.88 Vega: 0.34 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	753.45	30.25 ₹ 36,300	-16.75 -20100.00	15.20	4 4,800	0 0	51 61,200
8 Jan	758.80	47 ₹ 56,400	12.1 14520.00	-	0 0	0 0	51 61,200
7 Jan	773.80	47 ₹ 56,400	12.1 14520.00	-	0 0	0 0	51 61,200
6 Jan	779.05	47 ₹ 56,400	12.1 14520.00	-	0 0	0 0	51 61,200
5 Jan	773.05	47 ₹ 56,400	12.1 14520.00	-	24 28,800	4 4,800	51 61,200
2 Jan	757.75	34.4 ₹ 41,280	-3.35 -4020.00	15.96	11 13,200	2 2,400	47 56,400
1 Jan	760.45	37.75 ₹ 45,300	7.75 9300.00	17.71	13 15,600	-1 -1,200	45 54,000
31 Dec	750.60	29.5 ₹ 35,400	4.5 5400.00	15.38	16 19,200	-1 -1,200	46 55,200
30 Dec	739.10	25 ₹ 30,000	-8.55 -10260.00	20.67	5 6,000	-1 -1,200	47 56,400
29 Dec	753.10	35 ₹ 42,000	8.3 9960.00	20.29	19 22,800	4 4,800	46 55,200
26 Dec	743.30	26.7 ₹ 32,040	4.6 5520.00	16.94	58 69,600	6 7,200	42 50,400
24 Dec	734.75	22.15 ₹ 26,580	-0.6 -720.00	18.26	32 38,400	6 7,200	36 43,200

23 Dec	737.35	21.6 ₹ 25,920	-4.25 -5100.00	16.05	65 78,000	-1 -1,200	30 36,000
22 Dec	739.25	25.85 ₹ 31,020	1.75 2100.00	18.70	7 8,400	-1 -1,200	30 36,000
19 Dec	741.20	24.1 ₹ 28,920	-1.9 -2280.00	-	0 0	0 0	31 37,200
18 Dec	742.45	24.1 ₹ 28,920	-1.9 -2280.00	11.86	1 1,200	0 0	31 37,200
17 Dec	738.15	26 ₹ 31,200	1 1200.00	18.14	8 9,600	3 3,600	31 37,200
16 Dec	738.80	25 ₹ 30,000	-0.1 -120.00	15.29	6 7,200	-3 -3,600	27 32,400
15 Dec	737.65	25.1 ₹ 30,120	4.6 5520.00	15.45	4 4,800	0 0	30 36,000
12 Dec	727.05	20.5 ₹ 24,600	-1.15 -1380.00	17.41	57 68,400	17 20,400	30 36,000
11 Dec	724.70	21.65 ₹ 25,980	-4.2 -5040.00	17.61	8 9,600	4 4,800	13 15,600
10 Dec	724.75	25.85 ₹ 31,020	5.1 6120.00	23.68	1 1,200	0 0	10 12,000
9 Dec	730.50	20.75 ₹ 24,900	-0.9 -1080.00	14.08	6 7,200	0 0	10 12,000
8 Dec	729.30	21.65 ₹ 25,980	-5.5 -6600.00	16.74	7 8,400	4 4,800	10 12,000
5 Dec	736.65	27.15 ₹ 32,580	3.9 4680.00	16.26	6 7,200	5 6,000	6 7,200
3 Dec	710.65	23.25 ₹ 27,900	-11.7 -14040.00	-	0 0	0 0	0 0
2 Dec	717.35	23.25 ₹ 27,900	-11.7 -14040.00	-	0 0	0 0	0 0
1 Dec	718.95	23.25 ₹ 27,900	-11.7 -14040.00	-	0 0	1 1,200	0 0
28 Nov	717.40	23.25 ₹ 27,900	-11.7 -14040.00	20.00	2 2,400	1 1,200	1 1,200

For Marico Limited - strike price 730 expiring on 27JAN2026

Delta for 730 CE is 0.88

Historical price for 730 CE is as follows

On 9 Jan MARICO was trading at 753.45. The strike last trading price was 30.25, which was -16.75 lower than the previous day. The implied volatity was 15.20, the open interest changed by 0 which decreased total open position to 51

On 8 Jan MARICO was trading at 758.80. The strike last trading price was 47, which was 12.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 7 Jan MARICO was trading at 773.80. The strike last trading price was 47, which was 12.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 6 Jan MARICO was trading at 779.05. The strike last trading price was 47, which was 12.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 5 Jan MARICO was trading at 773.05. The strike last trading price was 47, which was 12.1 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 51

On 2 Jan MARICO was trading at 757.75. The strike last trading price was 34.4, which was -3.35 lower than the previous day. The implied volatity was 15.96, the open interest changed by 2 which increased total open position to 47

On 1 Jan MARICO was trading at 760.45. The strike last trading price was 37.75, which was 7.75 higher than the previous day. The implied volatity was 17.71, the open interest changed by -1 which decreased total open position to 45

On 31 Dec MARICO was trading at 750.60. The strike last trading price was 29.5, which was 4.5 higher than the previous day. The implied volatity was 15.38, the open interest changed by -1 which decreased total open position to 46

On 30 Dec MARICO was trading at 739.10. The strike last trading price was 25, which was -8.55 lower than the previous day. The implied volatity was 20.67, the open interest changed by -1 which decreased total open position to 47

On 29 Dec MARICO was trading at 753.10. The strike last trading price was 35, which was 8.3 higher than the previous day. The implied volatity was 20.29, the open interest changed by 4 which increased total open position to 46

On 26 Dec MARICO was trading at 743.30. The strike last trading price was 26.7, which was 4.6 higher than the previous day. The implied volatity was 16.94, the open interest changed by 6 which increased total open position to 42

On 24 Dec MARICO was trading at 734.75. The strike last trading price was 22.15, which was -0.6 lower than the previous day. The implied volatity was 18.26, the open interest changed by 6 which increased total open position to 36

On 23 Dec MARICO was trading at 737.35. The strike last trading price was 21.6, which was -4.25 lower than the previous day. The implied volatity was 16.05, the open interest changed by -1 which decreased total open position to 30

On 22 Dec MARICO was trading at 739.25. The strike last trading price was 25.85, which was 1.75 higher than the previous day. The implied volatity was 18.70, the open interest changed by -1 which decreased total open position to 30

On 19 Dec MARICO was trading at 741.20. The strike last trading price was 24.1, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 18 Dec MARICO was trading at 742.45. The strike last trading price was 24.1, which was -1.9 lower than the previous day. The implied volatity was 11.86, the open interest changed by 0 which decreased total open position to 31

On 17 Dec MARICO was trading at 738.15. The strike last trading price was 26, which was 1 higher than the previous day. The implied volatity was 18.14, the open interest changed by 3 which increased total open position to 31

On 16 Dec MARICO was trading at 738.80. The strike last trading price was 25, which was -0.1 lower than the previous day. The implied volatity was 15.29, the open interest changed by -3 which decreased total open position to 27

On 15 Dec MARICO was trading at 737.65. The strike last trading price was 25.1, which was 4.6 higher than the previous day. The implied volatity was 15.45, the open interest changed by 0 which decreased total open position to 30

On 12 Dec MARICO was trading at 727.05. The strike last trading price was 20.5, which was -1.15 lower than the previous day. The implied volatity was 17.41, the open interest changed by 17 which increased total open position to 30

On 11 Dec MARICO was trading at 724.70. The strike last trading price was 21.65, which was -4.2 lower than the previous day. The implied volatity was 17.61, the open interest changed by 4 which increased total open position to 13

On 10 Dec MARICO was trading at 724.75. The strike last trading price was 25.85, which was 5.1 higher than the previous day. The implied volatity was 23.68, the open interest changed by 0 which decreased total open position to 10

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 20.75, which was -0.9 lower than the previous day. The implied volatity was 14.08, the open interest changed by 0 which decreased total open position to 10

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 21.65, which was -5.5 lower than the previous day. The implied volatity was 16.74, the open interest changed by 4 which increased total open position to 10

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 27.15, which was 3.9 higher than the previous day. The implied volatity was 16.26, the open interest changed by 5 which increased total open position to 6

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 23.25, which was -11.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 23.25, which was -11.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 23.25, which was -11.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 23.25, which was -11.7 lower than the previous day. The implied volatity was 20.00, the open interest changed by 1 which increased total open position to 1

MARICO 27JAN2026 730 PE
Delta: -0.21 Vega: 0.49 Theta: -0.26 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	753.45	4.7 ₹ 5,640	0.8 960.00	22.62	370 4,44,000	-153 -1,83,600	402 4,82,400
8 Jan	758.80	3.85 ₹ 4,620	1.45 1740.00	22.52	249 2,98,800	6 7,200	552 6,62,400
7 Jan	773.80	2.5 ₹ 3,000	0.55 660.00	22.86	378 4,53,600	185 2,22,000	546 6,55,200
6 Jan	779.05	1.7 ₹ 2,040	-0.6 -720.00	22.42	461 5,53,200	63 75,600	365 4,38,000
5 Jan	773.05	2.2 ₹ 2,640	-2.8 -3360.00	21.49	607 7,28,400	-4 -4,800	299 3,58,800
2 Jan	757.75	5 ₹ 6,000	0.85 1020.00	20.96	434 5,20,800	50 60,000	303 3,63,600
1 Jan	760.45	4.2 ₹ 5,040	-2.25 -2700.00	20.11	173 2,07,600	25 30,000	246 2,95,200
31 Dec	750.60	6.5 ₹ 7,800	-3.6 -4320.00	20.41	139 1,66,800	46 55,200	224 2,68,800
30 Dec	739.10	10.9 ₹ 13,080	3.85 4620.00	21.30	251 3,01,200	48 57,600	180 2,16,000
29 Dec	753.10	7.15 ₹ 8,580	-2.1 -2520.00	21.67	157 1,88,400	61 73,200	132 1,58,400
26 Dec	743.30	9.25 ₹ 11,100	-2.3 -2760.00	20.10	110 1,32,000	14 16,800	71 85,200
24 Dec	734.75	11.4 ₹ 13,680	0.1 120.00	18.28	55 66,000	-1 -1,200	56 67,200
23 Dec	737.35	11.55 ₹ 13,860	2.25 2700.00	18.99	87 1,04,400	29 34,800	52 62,400
22 Dec	739.25	9.3 ₹ 11,160	-0.7 -840.00	17.97	9 10,800	6 7,200	21 25,200
19 Dec	741.20	10 ₹ 12,000	-1 -1200.00	17.07	3 3,600	-1 -1,200	16 19,200
18 Dec	742.45	11 ₹ 13,200	-1 -1200.00	20.04	5 6,000	2 2,400	15 18,000
17 Dec	738.15	12 ₹ 14,400	-1.05 -1260.00	-	0 0	0 0	13 15,600
16 Dec	738.80	12 ₹ 14,400	-1.05 -1260.00	19.50	12 14,400	6 7,200	12 14,400
15 Dec	737.65	13.05 ₹ 15,660	-12.9 -15480.00	20.28	9 10,800	6 7,200	6 7,200
12 Dec	727.05	25.95 ₹ 31,140	0 0.00	0.68	0 0	0 0	0 0
11 Dec	724.70	25.95 ₹ 31,140	0 0.00	0.77	0 0	0 0	0 0
10 Dec	724.75	25.95 ₹ 31,140	0 0.00	0.29	0 0	0 0	0 0
9 Dec	730.50	25.95 ₹ 31,140	0 0.00	1.23	0 0	0 0	0 0
8 Dec	729.30	25.95 ₹ 31,140	0 0.00	0.83	0 0	0 0	0 0
5 Dec	736.65	25.95 ₹ 31,140	0 0.00	1.79	0 0	0 0	0 0
3 Dec	710.65	25.95 ₹ 31,140	0 0.00	-	0 0	0 0	0 0
2 Dec	717.35	25.95 ₹ 31,140	0 0.00	-	0 0	0 0	0 0
1 Dec	718.95	25.95 ₹ 31,140	0 0.00	-	0 0	0 0	0 0
28 Nov	717.40	25.95 ₹ 31,140	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 730 expiring on 27JAN2026

Delta for 730 PE is -0.21

Historical price for 730 PE is as follows

On 9 Jan MARICO was trading at 753.45. The strike last trading price was 4.7, which was 0.8 higher than the previous day. The implied volatity was 22.62, the open interest changed by -153 which decreased total open position to 402

On 8 Jan MARICO was trading at 758.80. The strike last trading price was 3.85, which was 1.45 higher than the previous day. The implied volatity was 22.52, the open interest changed by 6 which increased total open position to 552

On 7 Jan MARICO was trading at 773.80. The strike last trading price was 2.5, which was 0.55 higher than the previous day. The implied volatity was 22.86, the open interest changed by 185 which increased total open position to 546

On 6 Jan MARICO was trading at 779.05. The strike last trading price was 1.7, which was -0.6 lower than the previous day. The implied volatity was 22.42, the open interest changed by 63 which increased total open position to 365

On 5 Jan MARICO was trading at 773.05. The strike last trading price was 2.2, which was -2.8 lower than the previous day. The implied volatity was 21.49, the open interest changed by -4 which decreased total open position to 299

On 2 Jan MARICO was trading at 757.75. The strike last trading price was 5, which was 0.85 higher than the previous day. The implied volatity was 20.96, the open interest changed by 50 which increased total open position to 303

On 1 Jan MARICO was trading at 760.45. The strike last trading price was 4.2, which was -2.25 lower than the previous day. The implied volatity was 20.11, the open interest changed by 25 which increased total open position to 246

On 31 Dec MARICO was trading at 750.60. The strike last trading price was 6.5, which was -3.6 lower than the previous day. The implied volatity was 20.41, the open interest changed by 46 which increased total open position to 224

On 30 Dec MARICO was trading at 739.10. The strike last trading price was 10.9, which was 3.85 higher than the previous day. The implied volatity was 21.30, the open interest changed by 48 which increased total open position to 180

On 29 Dec MARICO was trading at 753.10. The strike last trading price was 7.15, which was -2.1 lower than the previous day. The implied volatity was 21.67, the open interest changed by 61 which increased total open position to 132

On 26 Dec MARICO was trading at 743.30. The strike last trading price was 9.25, which was -2.3 lower than the previous day. The implied volatity was 20.10, the open interest changed by 14 which increased total open position to 71

On 24 Dec MARICO was trading at 734.75. The strike last trading price was 11.4, which was 0.1 higher than the previous day. The implied volatity was 18.28, the open interest changed by -1 which decreased total open position to 56

On 23 Dec MARICO was trading at 737.35. The strike last trading price was 11.55, which was 2.25 higher than the previous day. The implied volatity was 18.99, the open interest changed by 29 which increased total open position to 52

On 22 Dec MARICO was trading at 739.25. The strike last trading price was 9.3, which was -0.7 lower than the previous day. The implied volatity was 17.97, the open interest changed by 6 which increased total open position to 21

On 19 Dec MARICO was trading at 741.20. The strike last trading price was 10, which was -1 lower than the previous day. The implied volatity was 17.07, the open interest changed by -1 which decreased total open position to 16

On 18 Dec MARICO was trading at 742.45. The strike last trading price was 11, which was -1 lower than the previous day. The implied volatity was 20.04, the open interest changed by 2 which increased total open position to 15

On 17 Dec MARICO was trading at 738.15. The strike last trading price was 12, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 16 Dec MARICO was trading at 738.80. The strike last trading price was 12, which was -1.05 lower than the previous day. The implied volatity was 19.50, the open interest changed by 6 which increased total open position to 12

On 15 Dec MARICO was trading at 737.65. The strike last trading price was 13.05, which was -12.9 lower than the previous day. The implied volatity was 20.28, the open interest changed by 6 which increased total open position to 6

On 12 Dec MARICO was trading at 727.05. The strike last trading price was 25.95, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0

On 11 Dec MARICO was trading at 724.70. The strike last trading price was 25.95, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0

On 10 Dec MARICO was trading at 724.75. The strike last trading price was 25.95, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 25.95, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 25.95, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 25.95, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 25.95, 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 Dec MARICO was trading at 717.35. The strike last trading price was 25.95, 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 Dec MARICO was trading at 718.95. The strike last trading price was 25.95, 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 28 Nov MARICO was trading at 717.40. The strike last trading price was 25.95, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD