MARICO

Marico Limited

736.65 +22.00 (3.08%)

L: 713.05 H: 737.8

Back to Option Chain

Historical option data for MARICO
05 Dec 2025 03:35 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 730 CE
Delta: 0.68 Vega: 0.69 Theta: -0.31 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	736.65	16.45 ₹ 19,740	9.05 10860.00	13.13	2,507 30,08,400	-153 -1,83,600	269 3,22,800
4 Dec	714.65	7.3 ₹ 8,760	0.2 240.00	15.10	309 3,70,800	18 21,600	423 5,07,600
3 Dec	710.65	7 ₹ 8,400	-2.85 -3420.00	17.21	401 4,81,200	56 67,200	405 4,86,000
2 Dec	717.35	10 ₹ 12,000	-1.7 -2040.00	17.53	344 4,12,800	28 33,600	348 4,17,600
1 Dec	718.95	11.45 ₹ 13,740	-0.3 -360.00	17.42	470 5,64,000	46 55,200	320 3,84,000
28 Nov	717.40	11.4 ₹ 13,680	-5 -6000.00	17.38	313 3,75,600	103 1,23,600	275 3,30,000
27 Nov	727.40	16.45 ₹ 19,740	-4.5 -5400.00	16.78	658 7,89,600	59 70,800	172 2,06,400
26 Nov	734.10	21.25 ₹ 25,500	1.6 1920.00	15.22	486 5,83,200	65 78,000	113 1,35,600
25 Nov	731.35	19 ₹ 22,800	-4 -4800.00	18.30	42 50,400	11 13,200	41 49,200
24 Nov	735.95	22 ₹ 26,400	-5.2 -6240.00	17.31	55 66,000	13 15,600	28 33,600
21 Nov	739.90	27.2 ₹ 32,640	-14.8 -17760.00	20.50	13 15,600	5 6,000	14 16,800
20 Nov	736.15	42 ₹ 50,400	-3.15 -3780.00	-	0 0	0 0	0 0
19 Nov	748.15	42 ₹ 50,400	-3.15 -3780.00	-	0 0	-5 -6,000	0 0
18 Nov	756.45	42 ₹ 50,400	-3.15 -3780.00	22.21	5 6,000	-3 -3,600	11 13,200
17 Nov	760.70	45.15 ₹ 54,180	14.3 17160.00	21.24	6 7,200	-1 -1,200	14 16,800
14 Nov	738.70	30.85 ₹ 37,020	7.95 9540.00	20.77	29 34,800	8 9,600	14 16,800

13 Nov	722.00	22.9 ₹ 27,480	1.9 2280.00	-	0 0	3 3,600	0 0
12 Nov	720.95	22.9 ₹ 27,480	1.9 2280.00	22.69	4 4,800	2 2,400	5 6,000
11 Nov	713.00	21 ₹ 25,200	-2.2 -2640.00	-	0 0	0 0	0 0
10 Nov	719.25	21 ₹ 25,200	-2.2 -2640.00	-	0 0	0 0	0 0
6 Nov	713.15	21 ₹ 25,200	-2.2 -2640.00	22.01	3 3,600	2 2,400	3 3,600
30 Oct	721.50	23.2 ₹ 27,840	-6.05 -7260.00	17.11	2 2,400	1 1,200	1 1,200
29 Oct	721.80	29.25 ₹ 35,100	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 730 expiring on 30DEC2025

Delta for 730 CE is 0.68

Historical price for 730 CE is as follows

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 16.45, which was 9.05 higher than the previous day. The implied volatity was 13.13, the open interest changed by -153 which decreased total open position to 269

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 7.3, which was 0.2 higher than the previous day. The implied volatity was 15.10, the open interest changed by 18 which increased total open position to 423

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 7, which was -2.85 lower than the previous day. The implied volatity was 17.21, the open interest changed by 56 which increased total open position to 405

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 10, which was -1.7 lower than the previous day. The implied volatity was 17.53, the open interest changed by 28 which increased total open position to 348

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 11.45, which was -0.3 lower than the previous day. The implied volatity was 17.42, the open interest changed by 46 which increased total open position to 320

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 11.4, which was -5 lower than the previous day. The implied volatity was 17.38, the open interest changed by 103 which increased total open position to 275

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 16.45, which was -4.5 lower than the previous day. The implied volatity was 16.78, the open interest changed by 59 which increased total open position to 172

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 21.25, which was 1.6 higher than the previous day. The implied volatity was 15.22, the open interest changed by 65 which increased total open position to 113

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 19, which was -4 lower than the previous day. The implied volatity was 18.30, the open interest changed by 11 which increased total open position to 41

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 22, which was -5.2 lower than the previous day. The implied volatity was 17.31, the open interest changed by 13 which increased total open position to 28

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 27.2, which was -14.8 lower than the previous day. The implied volatity was 20.50, the open interest changed by 5 which increased total open position to 14

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 42, which was -3.15 lower than the previous day. The implied volatity was -, 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 42, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 18 Nov MARICO was trading at 756.45. The strike last trading price was 42, which was -3.15 lower than the previous day. The implied volatity was 22.21, the open interest changed by -3 which decreased total open position to 11

On 17 Nov MARICO was trading at 760.70. The strike last trading price was 45.15, which was 14.3 higher than the previous day. The implied volatity was 21.24, the open interest changed by -1 which decreased total open position to 14

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 30.85, which was 7.95 higher than the previous day. The implied volatity was 20.77, the open interest changed by 8 which increased total open position to 14

On 13 Nov MARICO was trading at 722.00. The strike last trading price was 22.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov MARICO was trading at 720.95. The strike last trading price was 22.9, which was 1.9 higher than the previous day. The implied volatity was 22.69, the open interest changed by 2 which increased total open position to 5

On 11 Nov MARICO was trading at 713.00. The strike last trading price was 21, which was -2.2 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 21, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov MARICO was trading at 713.15. The strike last trading price was 21, which was -2.2 lower than the previous day. The implied volatity was 22.01, the open interest changed by 2 which increased total open position to 3

On 30 Oct MARICO was trading at 721.50. The strike last trading price was 23.2, which was -6.05 lower than the previous day. The implied volatity was 17.11, the open interest changed by 1 which increased total open position to 1

On 29 Oct MARICO was trading at 721.80. The strike last trading price was 29.25, 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 730 PE
Delta: -0.36 Vega: 0.72 Theta: -0.18 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	736.65	8.6 ₹ 10,320	-11.2 -13440.00	17.55	724 8,68,800	49 58,800	237 2,84,400
4 Dec	714.65	19.6 ₹ 23,520	-3.75 -4500.00	18.42	30 36,000	2 2,400	188 2,25,600
3 Dec	710.65	23.25 ₹ 27,900	3.9 4680.00	18.11	38 45,600	2 2,400	186 2,23,200
2 Dec	717.35	19.05 ₹ 22,860	1.4 1680.00	17.90	36 43,200	-3 -3,600	190 2,28,000
1 Dec	718.95	17.6 ₹ 21,120	-0.95 -1140.00	17.95	42 50,400	9 10,800	193 2,31,600
28 Nov	717.40	18.8 ₹ 22,560	5.1 6120.00	17.46	169 2,02,800	25 30,000	183 2,19,600
27 Nov	727.40	13.1 ₹ 15,720	2.3 2760.00	17.03	158 1,89,600	-17 -20,400	158 1,89,600
26 Nov	734.10	10.6 ₹ 12,720	-2.55 -3060.00	18.49	177 2,12,400	83 99,600	176 2,11,200
25 Nov	731.35	13.35 ₹ 16,020	1.15 1380.00	17.53	49 58,800	14 16,800	89 1,06,800
24 Nov	735.95	13.5 ₹ 16,200	0.5 600.00	20.33	55 66,000	11 13,200	74 88,800
21 Nov	739.90	13 ₹ 15,600	-1 -1200.00	20.13	37 44,400	-2 -2,400	63 75,600
20 Nov	736.15	14 ₹ 16,800	3.75 4500.00	21.41	51 61,200	18 21,600	65 78,000
19 Nov	748.15	10.25 ₹ 12,300	0.8 960.00	22.48	39 46,800	36 43,200	47 56,400
18 Nov	756.45	9.45 ₹ 11,340	1.15 1380.00	21.98	6 7,200	0 0	9 10,800
17 Nov	760.70	8.3 ₹ 9,960	-6.7 -8040.00	21.86	14 16,800	7 8,400	8 9,600
14 Nov	738.70	15 ₹ 18,000	-16.55 -19860.00	21.68	1 1,200	0 0	0 0
13 Nov	722.00	31.55 ₹ 37,860	0 0.00	0.24	0 0	0 0	0 0
12 Nov	720.95	31.55 ₹ 37,860	0 0.00	-	0 0	0 0	0 0
11 Nov	713.00	31.55 ₹ 37,860	0 0.00	-	0 0	0 0	0 0
10 Nov	719.25	31.55 ₹ 37,860	0 0.00	-	0 0	0 0	0 0
6 Nov	713.15	31.55 ₹ 37,860	0 0.00	-	0 0	0 0	0 0
30 Oct	721.50	31.55 ₹ 37,860	0 0.00	0.63	0 0	0 0	0 0
29 Oct	721.80	31.55 ₹ 37,860	0 0.00	0.44	0 0	0 0	0 0

For Marico Limited - strike price 730 expiring on 30DEC2025

Delta for 730 PE is -0.36

Historical price for 730 PE is as follows

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 8.6, which was -11.2 lower than the previous day. The implied volatity was 17.55, the open interest changed by 49 which increased total open position to 237

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 19.6, which was -3.75 lower than the previous day. The implied volatity was 18.42, the open interest changed by 2 which increased total open position to 188

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 23.25, which was 3.9 higher than the previous day. The implied volatity was 18.11, the open interest changed by 2 which increased total open position to 186

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 19.05, which was 1.4 higher than the previous day. The implied volatity was 17.90, the open interest changed by -3 which decreased total open position to 190

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 17.6, which was -0.95 lower than the previous day. The implied volatity was 17.95, the open interest changed by 9 which increased total open position to 193

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 18.8, which was 5.1 higher than the previous day. The implied volatity was 17.46, the open interest changed by 25 which increased total open position to 183

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 13.1, which was 2.3 higher than the previous day. The implied volatity was 17.03, the open interest changed by -17 which decreased total open position to 158

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 10.6, which was -2.55 lower than the previous day. The implied volatity was 18.49, the open interest changed by 83 which increased total open position to 176

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 13.35, which was 1.15 higher than the previous day. The implied volatity was 17.53, the open interest changed by 14 which increased total open position to 89

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 13.5, which was 0.5 higher than the previous day. The implied volatity was 20.33, the open interest changed by 11 which increased total open position to 74

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 13, which was -1 lower than the previous day. The implied volatity was 20.13, the open interest changed by -2 which decreased total open position to 63

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 14, which was 3.75 higher than the previous day. The implied volatity was 21.41, the open interest changed by 18 which increased total open position to 65

On 19 Nov MARICO was trading at 748.15. The strike last trading price was 10.25, which was 0.8 higher than the previous day. The implied volatity was 22.48, the open interest changed by 36 which increased total open position to 47

On 18 Nov MARICO was trading at 756.45. The strike last trading price was 9.45, which was 1.15 higher than the previous day. The implied volatity was 21.98, the open interest changed by 0 which decreased total open position to 9

On 17 Nov MARICO was trading at 760.70. The strike last trading price was 8.3, which was -6.7 lower than the previous day. The implied volatity was 21.86, the open interest changed by 7 which increased total open position to 8

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 15, which was -16.55 lower than the previous day. The implied volatity was 21.68, 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 31.55, which was 0 lower than the previous day. The implied volatity was 0.24, 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 31.55, 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 31.55, 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 31.55, 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 6 Nov MARICO was trading at 713.15. The strike last trading price was 31.55, 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 31.55, which was 0 lower than the previous day. The implied volatity was 0.63, 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 31.55, which was 0 lower than the previous day. The implied volatity was 0.44, 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