MARICO
Marico Limited
Historical option data for MARICO
24 Apr 2026 01:29 PM IST
| MARICO 28-Apr-2026 (4d) 735 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 780.55 | 26.1 | 1.1500000000000021 | - | 0 | 0 | 14 | |||||||||
| 23 Apr | 778.90 | 26.1 | 1.1500000000000021 | - | 0 | 0 | 14 | |||||||||
| 22 Apr | 772.50 | 26.1 | 1.1500000000000021 | - | 0 | 0 | 14 | |||||||||
| 21 Apr | 762.50 | 26.1 | 1.1500000000000021 | - | 0 | 0 | 14 | |||||||||
| 20 Apr | 760.70 | 26.1 | 1.1500000000000021 | - | 0 | 0 | 14 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 757.30 | 26.1 | 1.1500000000000021 | - | 0 | 0 | 14 | |||||||||
| 16 Apr | 744.40 | 26.1 | 1.1500000000000021 | - | 0 | 0 | 14 | |||||||||
| 15 Apr | 755.55 | 26.1 | 1.1500000000000021 | - | 0 | 0 | 14 | |||||||||
| 13 Apr | 753.10 | 26.1 | 1.1500000000000021 | - | 0 | 0 | 14 | |||||||||
| 10 Apr | 763.25 | 26.1 | 1.1500000000000021 | - | 0 | 0 | 14 | |||||||||
| 9 Apr | 747.35 | 26.1 | -3.45 | 24.38 | 8 | 1 | 14 | |||||||||
| 8 Apr | 747.45 | 29.55 | 0.95 | 27.91 | 28 | 8 | 12 | |||||||||
| 7 Apr | 753.25 | 28.6 | -10.75 | - | 0 | 0 | 4 | |||||||||
| 6 Apr | 750.55 | 28.6 | -10.75 | 23.16 | 8 | 0 | 3 | |||||||||
| 2 Apr | 761.35 | 39.35 | -49.9 | 26.13 | 6 | 2 | 2 | |||||||||
| 1 Apr | 744.50 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 735.95 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 742.45 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 753.75 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 739.10 | 89.25 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 23 Mar | 725.30 | 89.25 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 20 Mar | 744.30 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 741.25 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 756.00 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 754.75 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 750.10 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 752.40 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 757.15 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 761.60 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 789.90 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 778.00 | 89.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 735 expiring on 28APR2026
Delta for 735 CE is -
Historical price for 735 CE is as follows
On 24 Apr MARICO was trading at 780.55. The strike last trading price was 26.1, which was 1.1500000000000021 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 26.1, which was 1.1500000000000021 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 26.1, which was 1.1500000000000021 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 26.1, which was 1.1500000000000021 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 26.1, which was 1.1500000000000021 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 26.1, which was 1.1500000000000021 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 26.1, which was 1.1500000000000021 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 26.1, which was 1.1500000000000021 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 26.1, which was 1.1500000000000021 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 26.1, which was 1.1500000000000021 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 26.1, which was -3.45 lower than the previous day. The implied volatity was 24.38, the open interest changed by 1 which increased total open position to 14
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 29.55, which was 0.95 higher than the previous day. The implied volatity was 27.91, the open interest changed by 8 which increased total open position to 12
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 28.6, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 28.6, which was -10.75 lower than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 3
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 39.35, which was -49.9 lower than the previous day. The implied volatity was 26.13, the open interest changed by 2 which increased total open position to 2
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 89.25, 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
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 89.25, 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
On 27 Mar MARICO was trading at 742.45. The strike last trading price was 89.25, 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
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 89.25, 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
On 24 Mar MARICO was trading at 739.10. The strike last trading price was 89.25, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 23 Mar MARICO was trading at 725.30. The strike last trading price was 89.25, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MARICO was trading at 744.30. The strike last trading price was 89.25, 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
On 19 Mar MARICO was trading at 741.25. The strike last trading price was 89.25, 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
On 18 Mar MARICO was trading at 756.00. The strike last trading price was 89.25, 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
On 17 Mar MARICO was trading at 754.75. The strike last trading price was 89.25, 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
On 16 Mar MARICO was trading at 750.10. The strike last trading price was 89.25, 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
On 13 Mar MARICO was trading at 752.40. The strike last trading price was 89.25, 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
On 12 Mar MARICO was trading at 757.15. The strike last trading price was 89.25, 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
On 11 Mar MARICO was trading at 761.60. The strike last trading price was 89.25, 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
On 10 Mar MARICO was trading at 789.90. The strike last trading price was 89.25, 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
On 9 Mar MARICO was trading at 778.00. The strike last trading price was 89.25, 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 28-Apr-2026 (4d) 735 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.07
Gamma: 0.00246
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 780.55 | 0.25 | -0.09999999999999998 | 28.76 | 1 | 0 | 73 |
| 23 Apr | 778.90 | 0.35 | -0.30000000000000004 | 25.74 | 16 | -6 | 72 |
| 22 Apr | 772.50 | 0.65 | -0.9999999999999999 | 24.54 | 170 | -52 | 79 |
| 21 Apr | 762.50 | 1.5 | -1.35 | 23.77 | 137 | 71 | 129 |
| 20 Apr | 760.70 | 3 | -0.6499999999999999 | 25.72 | 76 | -12 | 58 |
| 17 Apr | 757.30 | 3.5 | -4.800000000000001 | 22.02 | 71 | 9 | 71 |
| 16 Apr | 744.40 | 8.1 | 2.0999999999999996 | 23.84 | 32 | -7 | 63 |
| 15 Apr | 755.55 | 6 | -1.9500000000000002 | 25.65 | 46 | 21 | 69 |
| 13 Apr | 753.10 | 7.9 | 2.5500000000000007 | 24.36 | 52 | -18 | 48 |
| 10 Apr | 763.25 | 5.3 | -4.3999999999999995 | 24.33 | 27 | -2 | 66 |
| 9 Apr | 747.35 | 9.35 | -1.1 | 24.32 | 30 | 9 | 69 |
| 8 Apr | 747.45 | 10.5 | 0.3 | 26.14 | 126 | 6 | 60 |
| 7 Apr | 753.25 | 9.75 | -1.45 | 27.46 | 30 | -2 | 54 |
| 6 Apr | 750.55 | 12 | 3.15 | 28.18 | 6 | 1 | 59 |
| 2 Apr | 761.35 | 9.1 | -5.15 | 26.31 | 115 | 44 | 57 |
| 1 Apr | 744.50 | 14.25 | -6.15 | 25.14 | 12 | 2 | 13 |
| 30 Mar | 735.95 | 19.45 | 5.9 | 25.24 | 9 | 7 | 10 |
| 27 Mar | 742.45 | 13.55 | 3 | 23.63 | 3 | 0 | 2 |
| 25 Mar | 753.75 | 10.55 | 5.05 | 23.63 | 2 | 1 | 1 |
| 24 Mar | 739.10 | 5.5 | 0 | 2.03 | 0 | 0 | 0 |
| 23 Mar | 725.30 | 5.5 | 0 | 0.21 | 0 | 0 | 0 |
| 20 Mar | 744.30 | 5.5 | 0 | 2.25 | 0 | 0 | 0 |
| 19 Mar | 741.25 | 5.5 | 0 | 2.15 | 0 | 0 | 0 |
| 18 Mar | 756.00 | 5.5 | 0 | 3.36 | 0 | 0 | 0 |
| 17 Mar | 754.75 | 5.5 | 0 | 3.38 | 0 | 0 | 0 |
| 16 Mar | 750.10 | 5.5 | 0 | 2.59 | 0 | 0 | 0 |
| 13 Mar | 752.40 | 5.5 | 0 | 3.41 | 0 | 0 | 0 |
| 12 Mar | 757.15 | 5.5 | 0 | 3.7 | 0 | 0 | 0 |
| 11 Mar | 761.60 | 5.5 | 0 | 3.6 | 0 | 0 | 0 |
| 10 Mar | 789.90 | 5.5 | 0 | 6.45 | 0 | 0 | 0 |
| 9 Mar | 778.00 | 5.5 | 0 | 4.69 | 0 | 0 | 0 |
For Marico Limited - strike price 735 expiring on 28APR2026
Delta for 735 PE is -0.03
Historical price for 735 PE is as follows
On 24 Apr MARICO was trading at 780.55. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 28.76, the open interest changed by 0 which decreased total open position to 73
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 0.35, which was -0.30000000000000004 lower than the previous day. The implied volatity was 25.74, the open interest changed by -6 which decreased total open position to 72
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 0.65, which was -0.9999999999999999 lower than the previous day. The implied volatity was 24.54, the open interest changed by -52 which decreased total open position to 79
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 1.5, which was -1.35 lower than the previous day. The implied volatity was 23.77, the open interest changed by 71 which increased total open position to 129
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 3, which was -0.6499999999999999 lower than the previous day. The implied volatity was 25.72, the open interest changed by -12 which decreased total open position to 58
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 3.5, which was -4.800000000000001 lower than the previous day. The implied volatity was 22.02, the open interest changed by 9 which increased total open position to 71
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 8.1, which was 2.0999999999999996 higher than the previous day. The implied volatity was 23.84, the open interest changed by -7 which decreased total open position to 63
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 6, which was -1.9500000000000002 lower than the previous day. The implied volatity was 25.65, the open interest changed by 21 which increased total open position to 69
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 7.9, which was 2.5500000000000007 higher than the previous day. The implied volatity was 24.36, the open interest changed by -18 which decreased total open position to 48
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 5.3, which was -4.3999999999999995 lower than the previous day. The implied volatity was 24.33, the open interest changed by -2 which decreased total open position to 66
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 9.35, which was -1.1 lower than the previous day. The implied volatity was 24.32, the open interest changed by 9 which increased total open position to 69
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 10.5, which was 0.3 higher than the previous day. The implied volatity was 26.14, the open interest changed by 6 which increased total open position to 60
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 9.75, which was -1.45 lower than the previous day. The implied volatity was 27.46, the open interest changed by -2 which decreased total open position to 54
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 12, which was 3.15 higher than the previous day. The implied volatity was 28.18, the open interest changed by 1 which increased total open position to 59
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 9.1, which was -5.15 lower than the previous day. The implied volatity was 26.31, the open interest changed by 44 which increased total open position to 57
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 14.25, which was -6.15 lower than the previous day. The implied volatity was 25.14, the open interest changed by 2 which increased total open position to 13
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 19.45, which was 5.9 higher than the previous day. The implied volatity was 25.24, the open interest changed by 7 which increased total open position to 10
On 27 Mar MARICO was trading at 742.45. The strike last trading price was 13.55, which was 3 higher than the previous day. The implied volatity was 23.63, 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 10.55, which was 5.05 higher than the previous day. The implied volatity was 23.63, the open interest changed by 1 which increased total open position to 1
On 24 Mar MARICO was trading at 739.10. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 23 Mar MARICO was trading at 725.30. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MARICO was trading at 744.30. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MARICO was trading at 741.25. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 2.15, 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 5.5, which was 0 lower than the previous day. The implied volatity was 3.36, 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 5.5, which was 0 lower than the previous day. The implied volatity was 3.38, 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 5.5, which was 0 lower than the previous day. The implied volatity was 2.59, 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 5.5, which was 0 lower than the previous day. The implied volatity was 3.41, 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 5.5, which was 0 lower than the previous day. The implied volatity was 3.7, 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 5.5, which was 0 lower than the previous day. The implied volatity was 3.6, 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 5.5, which was 0 lower than the previous day. The implied volatity was 6.45, 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 5.5, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
