MARICO
Marico Limited
Historical option data for MARICO
24 Apr 2026 01:31 PM IST
| MARICO 28-Apr-2026 (4d) 740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.12
Gamma: 0.00411
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 781.45 | 36 | 1.6499999999999986 | 25.77 | 2 | 0 | 42 | |||||||||
| 23 Apr | 778.90 | 34.35 | 0.20000000000000284 | 23.97 | 0 | 0 | 42 | |||||||||
| 22 Apr | 772.50 | 34.35 | 8.650000000000002 | 23.97 | 7 | 3 | 43 | |||||||||
| 21 Apr | 762.50 | 26.75 | 2.8000000000000007 | 22.77 | 16 | 0 | 41 | |||||||||
| 20 Apr | 760.70 | 22.9 | -0.6000000000000014 | 19.58 | 14 | -9 | 42 | |||||||||
| 17 Apr | 757.30 | 24 | 6.800000000000001 | 23.21 | 73 | -14 | 52 | |||||||||
| 16 Apr | 744.40 | 17.65 | -5.600000000000001 | 26.28 | 129 | 18 | 66 | |||||||||
| 15 Apr | 755.55 | 23.25 | 0 | - | 0 | 0 | 48 | |||||||||
| 13 Apr | 753.10 | 23.25 | -6.899999999999999 | 24.06 | 5 | 0 | 49 | |||||||||
| 10 Apr | 763.25 | 30.15 | 7.549999999999997 | 21.12 | 24 | -9 | 49 | |||||||||
| 9 Apr | 747.35 | 22.6 | -1.5 | 23.77 | 21 | -4 | 58 | |||||||||
| 8 Apr | 747.45 | 23.45 | -3.55 | 23.31 | 53 | 15 | 62 | |||||||||
| 7 Apr | 753.25 | 27.3 | -8.25 | - | 0 | 0 | 47 | |||||||||
| 6 Apr | 750.55 | 27.3 | -8.25 | 25.97 | 63 | 6 | 37 | |||||||||
| 2 Apr | 761.35 | 34 | 9.05 | 23.38 | 93 | 11 | 31 | |||||||||
| 1 Apr | 744.50 | 24.3 | 2.75 | 25.02 | 35 | 10 | 19 | |||||||||
| 30 Mar | 735.95 | 22.15 | -1.85 | 28.16 | 11 | 1 | 9 | |||||||||
| 27 Mar | 742.45 | 24 | -5.4 | 20.58 | 1 | 0 | 8 | |||||||||
| 25 Mar | 753.75 | 29.4 | 3.9 | 17.86 | 13 | -2 | 6 | |||||||||
| 24 Mar | 739.10 | 25.5 | 6 | 22.02 | 11 | 5 | 9 | |||||||||
| 23 Mar | 725.30 | 19.5 | -3.8 | 25.37 | 2 | 0 | 2 | |||||||||
| 20 Mar | 744.30 | 23.3 | 0 | 16.84 | 1 | 0 | 2 | |||||||||
| 19 Mar | 741.25 | 23.3 | -21.45 | 17.01 | 4 | 1 | 1 | |||||||||
| 18 Mar | 756.00 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 754.75 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 750.10 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 752.40 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 757.15 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 761.60 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 789.90 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 778.00 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 785.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 778.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 771.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 779.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 788.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 805.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 806.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 810.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 801.45 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 788.20 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 780.15 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 795.95 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 774.60 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 772.85 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 760.15 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 770.65 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 770.40 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 764.85 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 754.85 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 752.75 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 748.30 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 733.40 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 732.85 | 44.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 722.40 | 0 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 720.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 729.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 729.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 740 expiring on 28APR2026
Delta for 740 CE is 0.96
Historical price for 740 CE is as follows
On 24 Apr MARICO was trading at 781.45. The strike last trading price was 36, which was 1.6499999999999986 higher than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 42
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 34.35, which was 0.20000000000000284 higher than the previous day. The implied volatity was 23.97, the open interest changed by 0 which decreased total open position to 42
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 34.35, which was 8.650000000000002 higher than the previous day. The implied volatity was 23.97, the open interest changed by 3 which increased total open position to 43
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 26.75, which was 2.8000000000000007 higher than the previous day. The implied volatity was 22.77, the open interest changed by 0 which decreased total open position to 41
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 22.9, which was -0.6000000000000014 lower than the previous day. The implied volatity was 19.58, the open interest changed by -9 which decreased total open position to 42
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 24, which was 6.800000000000001 higher than the previous day. The implied volatity was 23.21, the open interest changed by -14 which decreased total open position to 52
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 17.65, which was -5.600000000000001 lower than the previous day. The implied volatity was 26.28, the open interest changed by 18 which increased total open position to 66
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 23.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 23.25, which was -6.899999999999999 lower than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 49
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 30.15, which was 7.549999999999997 higher than the previous day. The implied volatity was 21.12, the open interest changed by -9 which decreased total open position to 49
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 22.6, which was -1.5 lower than the previous day. The implied volatity was 23.77, the open interest changed by -4 which decreased total open position to 58
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 23.45, which was -3.55 lower than the previous day. The implied volatity was 23.31, the open interest changed by 15 which increased total open position to 62
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 27.3, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 27.3, which was -8.25 lower than the previous day. The implied volatity was 25.97, the open interest changed by 6 which increased total open position to 37
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 34, which was 9.05 higher than the previous day. The implied volatity was 23.38, the open interest changed by 11 which increased total open position to 31
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 24.3, which was 2.75 higher than the previous day. The implied volatity was 25.02, the open interest changed by 10 which increased total open position to 19
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 22.15, which was -1.85 lower than the previous day. The implied volatity was 28.16, the open interest changed by 1 which increased total open position to 9
On 27 Mar MARICO was trading at 742.45. The strike last trading price was 24, which was -5.4 lower than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 8
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 29.4, which was 3.9 higher than the previous day. The implied volatity was 17.86, the open interest changed by -2 which decreased total open position to 6
On 24 Mar MARICO was trading at 739.10. The strike last trading price was 25.5, which was 6 higher than the previous day. The implied volatity was 22.02, the open interest changed by 5 which increased total open position to 9
On 23 Mar MARICO was trading at 725.30. The strike last trading price was 19.5, which was -3.8 lower than the previous day. The implied volatity was 25.37, the open interest changed by 0 which decreased total open position to 2
On 20 Mar MARICO was trading at 744.30. The strike last trading price was 23.3, which was 0 lower than the previous day. The implied volatity was 16.84, the open interest changed by 0 which decreased total open position to 2
On 19 Mar MARICO was trading at 741.25. The strike last trading price was 23.3, which was -21.45 lower than the previous day. The implied volatity was 17.01, the open interest changed by 1 which increased total open position to 1
On 18 Mar MARICO was trading at 756.00. The strike last trading price was 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 44.75, 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 Mar MARICO was trading at 785.25. 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 5 Mar MARICO was trading at 778.85. 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 4 Mar MARICO was trading at 771.85. 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 2 Mar MARICO was trading at 779.15. 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 Feb MARICO was trading at 788.65. 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 26 Feb MARICO was trading at 805.75. 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 25 Feb MARICO was trading at 806.35. 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 Feb MARICO was trading at 810.35. 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 Feb MARICO was trading at 801.45. The strike last trading price was 44.75, 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 Feb MARICO was trading at 788.20. The strike last trading price was 44.75, 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 Feb MARICO was trading at 780.15. The strike last trading price was 44.75, 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 Feb MARICO was trading at 795.95. The strike last trading price was 44.75, 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 Feb MARICO was trading at 774.60. The strike last trading price was 44.75, 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 Feb MARICO was trading at 772.85. The strike last trading price was 44.75, 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 Feb MARICO was trading at 760.15. The strike last trading price was 44.75, 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 Feb MARICO was trading at 770.65. The strike last trading price was 44.75, 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 Feb MARICO was trading at 770.40. The strike last trading price was 44.75, 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 Feb MARICO was trading at 764.85. The strike last trading price was 44.75, 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 Feb MARICO was trading at 754.85. The strike last trading price was 44.75, 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 Feb MARICO was trading at 752.75. The strike last trading price was 44.75, 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 Feb MARICO was trading at 748.30. The strike last trading price was 44.75, 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 4 Feb MARICO was trading at 733.40. The strike last trading price was 44.75, 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 3 Feb MARICO was trading at 732.85. The strike last trading price was 44.75, 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 Feb MARICO was trading at 722.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MARICO was trading at 720.65. 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 30 Jan MARICO was trading at 729.80. 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 29 Jan MARICO was trading at 729.95. 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 28-Apr-2026 (4d) 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.14
Gamma: 0.00348
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 781.45 | 0.4 | -0.25 | 28.61 | 15 | -6 | 192 |
| 23 Apr | 778.90 | 0.65 | -0.19999999999999996 | 24.97 | 15 | -10 | 199 |
| 22 Apr | 772.50 | 0.8 | -1.55 | 22.82 | 218 | -15 | 209 |
| 21 Apr | 762.50 | 2.1 | -1.9499999999999997 | 22.7 | 134 | 45 | 225 |
| 20 Apr | 760.70 | 4.1 | -0.9000000000000004 | 25.85 | 116 | -18 | 181 |
| 17 Apr | 757.30 | 4.8 | -5.500000000000001 | 22.51 | 379 | 7 | 200 |
| 16 Apr | 744.40 | 9.7 | 2.3499999999999996 | 23.14 | 319 | -21 | 195 |
| 15 Apr | 755.55 | 7.1 | -2.450000000000001 | 24.79 | 104 | 35 | 215 |
| 13 Apr | 753.10 | 9.7 | 3.1499999999999995 | 24.36 | 118 | -6 | 182 |
| 10 Apr | 763.25 | 6.4 | -5 | 23.41 | 140 | -1 | 187 |
| 9 Apr | 747.35 | 11.15 | -1.15 | 24.22 | 99 | 25 | 190 |
| 8 Apr | 747.45 | 12.6 | 0.95 | 26.47 | 267 | 7 | 164 |
| 7 Apr | 753.25 | 11.35 | -2.2 | 27.32 | 125 | -16 | 157 |
| 6 Apr | 750.55 | 14.2 | 4.05 | 28.62 | 213 | -31 | 175 |
| 2 Apr | 761.35 | 10.25 | -6.9 | 25.76 | 399 | 78 | 206 |
| 1 Apr | 744.50 | 17.7 | -4.6 | 26.79 | 158 | 29 | 126 |
| 30 Mar | 735.95 | 21.7 | 2.6 | 25.01 | 214 | 38 | 98 |
| 27 Mar | 742.45 | 18.5 | 5.6 | 27.04 | 84 | 26 | 58 |
| 25 Mar | 753.75 | 12.9 | -5.6 | 24.44 | 19 | 5 | 31 |
| 24 Mar | 739.10 | 19 | -4 | 25.99 | 11 | 5 | 25 |
| 23 Mar | 725.30 | 23 | 6.6 | 20.68 | 20 | 0 | 3 |
| 20 Mar | 744.30 | 16.4 | -1.95 | 23 | 1 | 0 | 2 |
| 19 Mar | 741.25 | 18.4 | -9.2 | 24.58 | 2 | 1 | 1 |
| 18 Mar | 756.00 | 27.6 | 0 | 2.73 | 0 | 0 | 0 |
| 17 Mar | 754.75 | 27.6 | 0 | 2.83 | 0 | 0 | 0 |
| 16 Mar | 750.10 | 27.6 | 0 | 2.03 | 0 | 0 | 0 |
| 13 Mar | 752.40 | 27.6 | 0 | 2.89 | 0 | 0 | 0 |
| 12 Mar | 757.15 | 27.6 | 0 | 3.19 | 0 | 0 | 0 |
| 11 Mar | 761.60 | 27.6 | 0 | 3.09 | 0 | 0 | 0 |
| 10 Mar | 789.90 | 27.6 | 0 | 5.99 | 0 | 0 | 0 |
| 9 Mar | 778.00 | 27.6 | 0 | 4.46 | 0 | 0 | 0 |
| 6 Mar | 785.25 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 778.85 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 771.85 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 779.15 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 788.65 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 805.75 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 806.35 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 810.35 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 801.45 | 27.6 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 788.20 | 27.6 | 0 | 4.45 | 0 | 0 | 0 |
| 19 Feb | 780.15 | 27.6 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 795.95 | 27.6 | 0 | 4.79 | 0 | 0 | 0 |
| 17 Feb | 774.60 | 27.6 | 0 | 3.98 | 0 | 0 | 0 |
| 16 Feb | 772.85 | 27.6 | 0 | 3.59 | 0 | 0 | 0 |
| 13 Feb | 760.15 | 27.6 | 0 | 3.75 | 0 | 0 | 0 |
| 12 Feb | 770.65 | 27.6 | 0 | 3.63 | 0 | 0 | 0 |
| 11 Feb | 770.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 764.85 | 0 | 0 | 2.67 | 0 | 0 | 0 |
| 9 Feb | 754.85 | 0 | 0 | 2.56 | 0 | 0 | 0 |
| 6 Feb | 752.75 | 0 | 0 | 2.33 | 0 | 0 | 0 |
| 5 Feb | 748.30 | 0 | 0 | 1.76 | 0 | 0 | 0 |
| 4 Feb | 733.40 | 0 | 0 | 0.96 | 0 | 0 | 0 |
| 3 Feb | 732.85 | 0 | 0 | 0.56 | 0 | 0 | 0 |
| 2 Feb | 722.40 | 0 | 0 | 0.06 | 0 | 0 | 0 |
| 1 Feb | 720.65 | 0 | 0 | 0.17 | 0 | 0 | 0 |
| 30 Jan | 729.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 729.95 | 0 | 0 | 0.64 | 0 | 0 | 0 |
For Marico Limited - strike price 740 expiring on 28APR2026
Delta for 740 PE is -0.04
Historical price for 740 PE is as follows
On 24 Apr MARICO was trading at 781.45. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 28.61, the open interest changed by -6 which decreased total open position to 192
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 0.65, which was -0.19999999999999996 lower than the previous day. The implied volatity was 24.97, the open interest changed by -10 which decreased total open position to 199
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 0.8, which was -1.55 lower than the previous day. The implied volatity was 22.82, the open interest changed by -15 which decreased total open position to 209
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 2.1, which was -1.9499999999999997 lower than the previous day. The implied volatity was 22.7, the open interest changed by 45 which increased total open position to 225
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 4.1, which was -0.9000000000000004 lower than the previous day. The implied volatity was 25.85, the open interest changed by -18 which decreased total open position to 181
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 4.8, which was -5.500000000000001 lower than the previous day. The implied volatity was 22.51, the open interest changed by 7 which increased total open position to 200
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 9.7, which was 2.3499999999999996 higher than the previous day. The implied volatity was 23.14, the open interest changed by -21 which decreased total open position to 195
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 7.1, which was -2.450000000000001 lower than the previous day. The implied volatity was 24.79, the open interest changed by 35 which increased total open position to 215
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 9.7, which was 3.1499999999999995 higher than the previous day. The implied volatity was 24.36, the open interest changed by -6 which decreased total open position to 182
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 6.4, which was -5 lower than the previous day. The implied volatity was 23.41, the open interest changed by -1 which decreased total open position to 187
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 11.15, which was -1.15 lower than the previous day. The implied volatity was 24.22, the open interest changed by 25 which increased total open position to 190
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 12.6, which was 0.95 higher than the previous day. The implied volatity was 26.47, the open interest changed by 7 which increased total open position to 164
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 11.35, which was -2.2 lower than the previous day. The implied volatity was 27.32, the open interest changed by -16 which decreased total open position to 157
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 14.2, which was 4.05 higher than the previous day. The implied volatity was 28.62, the open interest changed by -31 which decreased total open position to 175
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 10.25, which was -6.9 lower than the previous day. The implied volatity was 25.76, the open interest changed by 78 which increased total open position to 206
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 17.7, which was -4.6 lower than the previous day. The implied volatity was 26.79, the open interest changed by 29 which increased total open position to 126
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 21.7, which was 2.6 higher than the previous day. The implied volatity was 25.01, the open interest changed by 38 which increased total open position to 98
On 27 Mar MARICO was trading at 742.45. The strike last trading price was 18.5, which was 5.6 higher than the previous day. The implied volatity was 27.04, the open interest changed by 26 which increased total open position to 58
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 12.9, which was -5.6 lower than the previous day. The implied volatity was 24.44, the open interest changed by 5 which increased total open position to 31
On 24 Mar MARICO was trading at 739.10. The strike last trading price was 19, which was -4 lower than the previous day. The implied volatity was 25.99, the open interest changed by 5 which increased total open position to 25
On 23 Mar MARICO was trading at 725.30. The strike last trading price was 23, which was 6.6 higher than the previous day. The implied volatity was 20.68, the open interest changed by 0 which decreased total open position to 3
On 20 Mar MARICO was trading at 744.30. The strike last trading price was 16.4, which was -1.95 lower than the previous day. The implied volatity was 23, the open interest changed by 0 which decreased total open position to 2
On 19 Mar MARICO was trading at 741.25. The strike last trading price was 18.4, which was -9.2 lower than the previous day. The implied volatity was 24.58, the open interest changed by 1 which increased total open position to 1
On 18 Mar MARICO was trading at 756.00. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 2.73, 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 27.6, which was 0 lower than the previous day. The implied volatity was 2.83, 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 27.6, 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 13 Mar MARICO was trading at 752.40. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 2.89, 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 27.6, which was 0 lower than the previous day. The implied volatity was 3.19, 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 27.6, which was 0 lower than the previous day. The implied volatity was 3.09, 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 27.6, which was 0 lower than the previous day. The implied volatity was 5.99, 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 27.6, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MARICO was trading at 785.25. 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 5 Mar MARICO was trading at 778.85. 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 4 Mar MARICO was trading at 771.85. 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 2 Mar MARICO was trading at 779.15. 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 Feb MARICO was trading at 788.65. 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 26 Feb MARICO was trading at 805.75. 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 25 Feb MARICO was trading at 806.35. 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 Feb MARICO was trading at 810.35. 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 Feb MARICO was trading at 801.45. The strike last trading price was 27.6, 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 Feb MARICO was trading at 788.20. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MARICO was trading at 780.15. The strike last trading price was 27.6, 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 18 Feb MARICO was trading at 795.95. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 17 Feb MARICO was trading at 774.60. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
On 16 Feb MARICO was trading at 772.85. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MARICO was trading at 760.15. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MARICO was trading at 770.65. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MARICO was trading at 770.40. 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 10 Feb MARICO was trading at 764.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 9 Feb MARICO was trading at 754.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MARICO was trading at 752.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MARICO was trading at 748.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MARICO was trading at 733.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MARICO was trading at 732.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MARICO was trading at 722.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MARICO was trading at 720.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MARICO was trading at 729.80. 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 29 Jan MARICO was trading at 729.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
