MARICO
Marico Limited
Historical option data for MARICO
20 Feb 2026 04:10 PM IST
| MARICO 24-FEB-2026 730 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 788.20 | 55 | 6.3 | - | 0 | 0 | 86 | |||||||||
| 19 Feb | 780.15 | 55 | 6.3 | 67.29 | 2 | 0 | 87 | |||||||||
| 18 Feb | 795.95 | 48.7 | 15.5 | - | 14 | 0 | 92 | |||||||||
| 17 Feb | 774.60 | 33.2 | -8.8 | - | 0 | 0 | 92 | |||||||||
| 16 Feb | 772.85 | 33.2 | -8.8 | - | 0 | 0 | 92 | |||||||||
| 13 Feb | 760.15 | 33.2 | -8.8 | 16.62 | 3 | 0 | 93 | |||||||||
| 12 Feb | 770.65 | 42 | 0.9 | 12.47 | 5 | -1 | 94 | |||||||||
| 11 Feb | 770.40 | 41.2 | 5.4 | - | 53 | -2 | 95 | |||||||||
| 10 Feb | 764.85 | 36.7 | 7.2 | 18.93 | 69 | -29 | 106 | |||||||||
| 9 Feb | 754.85 | 29.2 | 1.2 | 18.66 | 19 | -8 | 136 | |||||||||
| 6 Feb | 752.75 | 28 | 1.8 | 15.32 | 25 | -2 | 144 | |||||||||
| 5 Feb | 748.30 | 26.2 | 9.15 | 17.06 | 253 | -11 | 148 | |||||||||
| 4 Feb | 733.40 | 15.9 | -0.05 | 20.24 | 322 | 6 | 159 | |||||||||
| 3 Feb | 732.85 | 15.7 | 2.3 | 19.75 | 483 | -53 | 153 | |||||||||
| 2 Feb | 722.40 | 13.35 | -0.75 | 22.15 | 378 | 8 | 205 | |||||||||
| 1 Feb | 720.65 | 14.2 | -5.95 | 22.66 | 537 | 64 | 199 | |||||||||
| 30 Jan | 729.80 | 20.1 | -0.75 | 23.04 | 466 | 23 | 137 | |||||||||
| 29 Jan | 729.95 | 20.55 | -5.05 | 23.04 | 346 | 3 | 114 | |||||||||
| 28 Jan | 736.65 | 24.6 | -9.4 | 23.83 | 619 | 109 | 110 | |||||||||
| 27 Jan | 745.80 | 34 | -2.6 | 25.86 | 1 | 0 | 0 | |||||||||
| 23 Jan | 740.95 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 751.75 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 747.95 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Jan | 749.55 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 760.60 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 760.15 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 749.80 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 756.05 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 756.20 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 753.45 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 758.80 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 773.80 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 779.05 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 773.05 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 757.75 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 760.45 | 36.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 750.60 | 36.6 | - | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 730 expiring on 24FEB2026
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 20 Feb MARICO was trading at 788.20. The strike last trading price was 55, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 19 Feb MARICO was trading at 780.15. The strike last trading price was 55, which was 6.3 higher than the previous day. The implied volatity was 67.29, the open interest changed by 0 which decreased total open position to 87
On 18 Feb MARICO was trading at 795.95. The strike last trading price was 48.7, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92
On 17 Feb MARICO was trading at 774.60. The strike last trading price was 33.2, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92
On 16 Feb MARICO was trading at 772.85. The strike last trading price was 33.2, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92
On 13 Feb MARICO was trading at 760.15. The strike last trading price was 33.2, which was -8.8 lower than the previous day. The implied volatity was 16.62, the open interest changed by 0 which decreased total open position to 93
On 12 Feb MARICO was trading at 770.65. The strike last trading price was 42, which was 0.9 higher than the previous day. The implied volatity was 12.47, the open interest changed by -1 which decreased total open position to 94
On 11 Feb MARICO was trading at 770.40. The strike last trading price was 41.2, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 95
On 10 Feb MARICO was trading at 764.85. The strike last trading price was 36.7, which was 7.2 higher than the previous day. The implied volatity was 18.93, the open interest changed by -29 which decreased total open position to 106
On 9 Feb MARICO was trading at 754.85. The strike last trading price was 29.2, which was 1.2 higher than the previous day. The implied volatity was 18.66, the open interest changed by -8 which decreased total open position to 136
On 6 Feb MARICO was trading at 752.75. The strike last trading price was 28, which was 1.8 higher than the previous day. The implied volatity was 15.32, the open interest changed by -2 which decreased total open position to 144
On 5 Feb MARICO was trading at 748.30. The strike last trading price was 26.2, which was 9.15 higher than the previous day. The implied volatity was 17.06, the open interest changed by -11 which decreased total open position to 148
On 4 Feb MARICO was trading at 733.40. The strike last trading price was 15.9, which was -0.05 lower than the previous day. The implied volatity was 20.24, the open interest changed by 6 which increased total open position to 159
On 3 Feb MARICO was trading at 732.85. The strike last trading price was 15.7, which was 2.3 higher than the previous day. The implied volatity was 19.75, the open interest changed by -53 which decreased total open position to 153
On 2 Feb MARICO was trading at 722.40. The strike last trading price was 13.35, which was -0.75 lower than the previous day. The implied volatity was 22.15, the open interest changed by 8 which increased total open position to 205
On 1 Feb MARICO was trading at 720.65. The strike last trading price was 14.2, which was -5.95 lower than the previous day. The implied volatity was 22.66, the open interest changed by 64 which increased total open position to 199
On 30 Jan MARICO was trading at 729.80. The strike last trading price was 20.1, which was -0.75 lower than the previous day. The implied volatity was 23.04, the open interest changed by 23 which increased total open position to 137
On 29 Jan MARICO was trading at 729.95. The strike last trading price was 20.55, which was -5.05 lower than the previous day. The implied volatity was 23.04, the open interest changed by 3 which increased total open position to 114
On 28 Jan MARICO was trading at 736.65. The strike last trading price was 24.6, which was -9.4 lower than the previous day. The implied volatity was 23.83, the open interest changed by 109 which increased total open position to 110
On 27 Jan MARICO was trading at 745.80. The strike last trading price was 34, which was -2.6 lower than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 0
On 23 Jan MARICO was trading at 740.95. The strike last trading price was 36.6, 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 22 Jan MARICO was trading at 751.75. The strike last trading price was 36.6, 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 21 Jan MARICO was trading at 747.95. The strike last trading price was 36.6, 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 20 Jan MARICO was trading at 749.55. The strike last trading price was 36.6, 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 19 Jan MARICO was trading at 760.60. The strike last trading price was 36.6, 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 Jan MARICO was trading at 760.15. The strike last trading price was 36.6, 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 14 Jan MARICO was trading at 749.80. The strike last trading price was 36.6, 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 Jan MARICO was trading at 756.05. The strike last trading price was 36.6, 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 Jan MARICO was trading at 756.20. The strike last trading price was 36.6, 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 Jan MARICO was trading at 753.45. The strike last trading price was 36.6, 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 8 Jan MARICO was trading at 758.80. The strike last trading price was 36.6, 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 7 Jan MARICO was trading at 773.80. The strike last trading price was 36.6, 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 6 Jan MARICO was trading at 779.05. The strike last trading price was 36.6, 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 5 Jan MARICO was trading at 773.05. The strike last trading price was 36.6, 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 2 Jan MARICO was trading at 757.75. The strike last trading price was 36.6, 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 1 Jan MARICO was trading at 760.45. The strike last trading price was 36.6, 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 31 Dec MARICO was trading at 750.60. The strike last trading price was 36.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MARICO 24FEB2026 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.06
Theta: -0.31
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 788.20 | 0.45 | -0.25 | 40.55 | 78 | -9 | 122 |
| 19 Feb | 780.15 | 0.55 | 0.15 | 32.45 | 67 | 6 | 133 |
| 18 Feb | 795.95 | 0.4 | 0 | 37.2 | 238 | -101 | 127 |
| 17 Feb | 774.60 | 0.4 | -0.2 | 25 | 224 | -107 | 228 |
| 16 Feb | 772.85 | 0.6 | -0.6 | 24.27 | 303 | -177 | 335 |
| 13 Feb | 760.15 | 1.15 | 0.3 | 19.45 | 126 | -8 | 514 |
| 12 Feb | 770.65 | 0.75 | -0.2 | 21 | 171 | 79 | 522 |
| 11 Feb | 770.40 | 0.9 | -0.7 | 20.47 | 234 | 137 | 443 |
| 10 Feb | 764.85 | 1.6 | -1.5 | 20.03 | 427 | 212 | 306 |
| 9 Feb | 754.85 | 3.15 | -1.2 | 20.17 | 97 | -22 | 94 |
| 6 Feb | 752.75 | 4.5 | -2.05 | 21.04 | 202 | 18 | 117 |
| 5 Feb | 748.30 | 6.5 | -5 | 22.69 | 288 | 21 | 101 |
| 4 Feb | 733.40 | 12 | -0.1 | 20.52 | 252 | -15 | 81 |
| 3 Feb | 732.85 | 12.5 | -4.15 | 20.53 | 88 | -15 | 96 |
| 2 Feb | 722.40 | 17.3 | -4.15 | 20.78 | 79 | 1 | 115 |
| 1 Feb | 720.65 | 23.35 | 7.15 | 28.95 | 32 | 4 | 114 |
| 30 Jan | 729.80 | 16.1 | -0.1 | 24.34 | 172 | -12 | 109 |
| 29 Jan | 729.95 | 15.95 | 2.25 | 23.79 | 321 | -12 | 124 |
| 28 Jan | 736.65 | 13.8 | -0.5 | 23.48 | 1,749 | 87 | 136 |
| 27 Jan | 745.80 | 14 | -2 | 28.9 | 132 | 39 | 49 |
| 23 Jan | 740.95 | 16 | 4.5 | 27.83 | 1 | 0 | 10 |
| 22 Jan | 751.75 | 11.5 | 0.1 | - | 0 | 0 | 10 |
| 21 Jan | 747.95 | 11.5 | 0.1 | 24.3 | 4 | 3 | 9 |
| 20 Jan | 749.55 | 11.4 | -9.35 | 24.9 | 9 | 6 | 6 |
| 19 Jan | 760.60 | 20.75 | 0 | 4.4 | 0 | 0 | 0 |
| 16 Jan | 760.15 | 20.75 | 0 | 4.2 | 0 | 0 | 0 |
| 14 Jan | 749.80 | 20.75 | 0 | 3.1 | 0 | 0 | 0 |
| 13 Jan | 756.05 | 20.75 | 0 | 3.84 | 0 | 0 | 0 |
| 12 Jan | 756.20 | 20.75 | 0 | 3.86 | 0 | 0 | 0 |
| 9 Jan | 753.45 | 20.75 | 0 | 3.46 | 0 | 0 | 0 |
| 8 Jan | 758.80 | 20.75 | 0 | 4.12 | 0 | 0 | 0 |
| 7 Jan | 773.80 | 20.75 | 0 | 5.28 | 0 | 0 | 0 |
| 6 Jan | 779.05 | 20.75 | 0 | 5.91 | 0 | 0 | 0 |
| 5 Jan | 773.05 | 20.75 | 0 | 5.23 | 0 | 0 | 0 |
| 2 Jan | 757.75 | 20.75 | 0 | 3.72 | 0 | 0 | 0 |
| 1 Jan | 760.45 | 20.75 | 0 | 3.9 | 0 | 0 | 0 |
| 31 Dec | 750.60 | 20.75 | - | - | 0 | 0 | 0 |
For Marico Limited - strike price 730 expiring on 24FEB2026
Delta for 730 PE is -0.03
Historical price for 730 PE is as follows
On 20 Feb MARICO was trading at 788.20. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 40.55, the open interest changed by -9 which decreased total open position to 122
On 19 Feb MARICO was trading at 780.15. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 32.45, the open interest changed by 6 which increased total open position to 133
On 18 Feb MARICO was trading at 795.95. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 37.2, the open interest changed by -101 which decreased total open position to 127
On 17 Feb MARICO was trading at 774.60. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 25, the open interest changed by -107 which decreased total open position to 228
On 16 Feb MARICO was trading at 772.85. The strike last trading price was 0.6, which was -0.6 lower than the previous day. The implied volatity was 24.27, the open interest changed by -177 which decreased total open position to 335
On 13 Feb MARICO was trading at 760.15. The strike last trading price was 1.15, which was 0.3 higher than the previous day. The implied volatity was 19.45, the open interest changed by -8 which decreased total open position to 514
On 12 Feb MARICO was trading at 770.65. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 21, the open interest changed by 79 which increased total open position to 522
On 11 Feb MARICO was trading at 770.40. The strike last trading price was 0.9, which was -0.7 lower than the previous day. The implied volatity was 20.47, the open interest changed by 137 which increased total open position to 443
On 10 Feb MARICO was trading at 764.85. The strike last trading price was 1.6, which was -1.5 lower than the previous day. The implied volatity was 20.03, the open interest changed by 212 which increased total open position to 306
On 9 Feb MARICO was trading at 754.85. The strike last trading price was 3.15, which was -1.2 lower than the previous day. The implied volatity was 20.17, the open interest changed by -22 which decreased total open position to 94
On 6 Feb MARICO was trading at 752.75. The strike last trading price was 4.5, which was -2.05 lower than the previous day. The implied volatity was 21.04, the open interest changed by 18 which increased total open position to 117
On 5 Feb MARICO was trading at 748.30. The strike last trading price was 6.5, which was -5 lower than the previous day. The implied volatity was 22.69, the open interest changed by 21 which increased total open position to 101
On 4 Feb MARICO was trading at 733.40. The strike last trading price was 12, which was -0.1 lower than the previous day. The implied volatity was 20.52, the open interest changed by -15 which decreased total open position to 81
On 3 Feb MARICO was trading at 732.85. The strike last trading price was 12.5, which was -4.15 lower than the previous day. The implied volatity was 20.53, the open interest changed by -15 which decreased total open position to 96
On 2 Feb MARICO was trading at 722.40. The strike last trading price was 17.3, which was -4.15 lower than the previous day. The implied volatity was 20.78, the open interest changed by 1 which increased total open position to 115
On 1 Feb MARICO was trading at 720.65. The strike last trading price was 23.35, which was 7.15 higher than the previous day. The implied volatity was 28.95, the open interest changed by 4 which increased total open position to 114
On 30 Jan MARICO was trading at 729.80. The strike last trading price was 16.1, which was -0.1 lower than the previous day. The implied volatity was 24.34, the open interest changed by -12 which decreased total open position to 109
On 29 Jan MARICO was trading at 729.95. The strike last trading price was 15.95, which was 2.25 higher than the previous day. The implied volatity was 23.79, the open interest changed by -12 which decreased total open position to 124
On 28 Jan MARICO was trading at 736.65. The strike last trading price was 13.8, which was -0.5 lower than the previous day. The implied volatity was 23.48, the open interest changed by 87 which increased total open position to 136
On 27 Jan MARICO was trading at 745.80. The strike last trading price was 14, which was -2 lower than the previous day. The implied volatity was 28.9, the open interest changed by 39 which increased total open position to 49
On 23 Jan MARICO was trading at 740.95. The strike last trading price was 16, which was 4.5 higher than the previous day. The implied volatity was 27.83, the open interest changed by 0 which decreased total open position to 10
On 22 Jan MARICO was trading at 751.75. The strike last trading price was 11.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 21 Jan MARICO was trading at 747.95. The strike last trading price was 11.5, which was 0.1 higher than the previous day. The implied volatity was 24.3, the open interest changed by 3 which increased total open position to 9
On 20 Jan MARICO was trading at 749.55. The strike last trading price was 11.4, which was -9.35 lower than the previous day. The implied volatity was 24.9, the open interest changed by 6 which increased total open position to 6
On 19 Jan MARICO was trading at 760.60. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 4.4, the open interest changed by 0 which decreased total open position to 0
On 16 Jan MARICO was trading at 760.15. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 4.2, the open interest changed by 0 which decreased total open position to 0
On 14 Jan MARICO was trading at 749.80. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 13 Jan MARICO was trading at 756.05. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 12 Jan MARICO was trading at 756.20. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 9 Jan MARICO was trading at 753.45. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 8 Jan MARICO was trading at 758.80. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 7 Jan MARICO was trading at 773.80. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 6 Jan MARICO was trading at 779.05. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0
On 5 Jan MARICO was trading at 773.05. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MARICO was trading at 757.75. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MARICO was trading at 760.45. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 3.9, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MARICO was trading at 750.60. The strike last trading price was 20.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
