MARICO
Marico Limited
Historical option data for MARICO
24 Apr 2026 01:31 PM IST
| MARICO 28-Apr-2026 (4d) 745 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.19
Gamma: 0.00717
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 781.45 | 25.85 | -5.599999999999998 | 22.03 | 2 | 0 | 31 | |||||||||
| 23 Apr | 778.90 | 31.45 | 9.349999999999998 | 23.99 | 12 | -3 | 32 | |||||||||
| 22 Apr | 772.50 | 22.65 | 0.5499999999999972 | 23.46 | 0 | 0 | 35 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 762.50 | 22.65 | 3.1499999999999986 | 23.46 | 19 | -4 | 35 | |||||||||
| 20 Apr | 760.70 | 19.45 | -0.05000000000000071 | 22.08 | 13 | -4 | 42 | |||||||||
| 17 Apr | 757.30 | 19.5 | 5.1 | 22.85 | 93 | -15 | 47 | |||||||||
| 16 Apr | 744.40 | 13.8 | -7.099999999999998 | 24.95 | 153 | 14 | 63 | |||||||||
| 15 Apr | 755.55 | 19.75 | -1.1499999999999986 | - | 0 | 0 | 49 | |||||||||
| 13 Apr | 753.10 | 19.75 | -6.300000000000001 | 25.32 | 9 | -4 | 49 | |||||||||
| 10 Apr | 763.25 | 26.05 | 6.050000000000001 | 19.79 | 12 | 1 | 53 | |||||||||
| 9 Apr | 747.35 | 20.6 | -0.4 | 25.09 | 67 | 15 | 51 | |||||||||
| 8 Apr | 747.45 | 20.6 | -4.85 | 23.44 | 83 | 6 | 35 | |||||||||
| 7 Apr | 753.25 | 25.45 | 1.95 | 24.3 | 26 | 2 | 30 | |||||||||
| 6 Apr | 750.55 | 24.65 | -6.35 | 26.37 | 60 | 9 | 28 | |||||||||
| 2 Apr | 761.35 | 31 | 8.25 | 23.88 | 55 | 12 | 20 | |||||||||
| 1 Apr | 744.50 | 21.1 | 5.8 | 24.31 | 25 | 8 | 8 | |||||||||
| 30 Mar | 735.95 | 15.3 | -3 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 742.45 | 15.3 | -3 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 753.75 | 15.3 | -3 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 739.10 | 15.3 | -3 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 725.30 | 15.3 | -3 | 22.97 | 2 | 0 | 2 | |||||||||
| 20 Mar | 744.30 | 18.3 | -7.2 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 741.25 | 18.3 | -7.2 | 14.79 | 1 | 0 | 3 | |||||||||
| 18 Mar | 756.00 | 25.5 | -55.5 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 754.75 | 25.5 | -55.5 | - | 3 | 0 | 3 | |||||||||
| 16 Mar | 750.10 | 25.5 | -55.5 | 17.5 | 3 | 1 | 1 | |||||||||
| 13 Mar | 752.40 | 81 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 757.15 | 81 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 761.60 | 81 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 789.90 | 81 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 778.00 | 81 | 0 | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 745 expiring on 28APR2026
Delta for 745 CE is 0.93
Historical price for 745 CE is as follows
On 24 Apr MARICO was trading at 781.45. The strike last trading price was 25.85, which was -5.599999999999998 lower than the previous day. The implied volatity was 22.03, the open interest changed by 0 which decreased total open position to 31
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 31.45, which was 9.349999999999998 higher than the previous day. The implied volatity was 23.99, the open interest changed by -3 which decreased total open position to 32
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 22.65, which was 0.5499999999999972 higher than the previous day. The implied volatity was 23.46, the open interest changed by 0 which decreased total open position to 35
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 22.65, which was 3.1499999999999986 higher than the previous day. The implied volatity was 23.46, the open interest changed by -4 which decreased total open position to 35
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 19.45, which was -0.05000000000000071 lower than the previous day. The implied volatity was 22.08, the open interest changed by -4 which decreased total open position to 42
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 19.5, which was 5.1 higher than the previous day. The implied volatity was 22.85, the open interest changed by -15 which decreased total open position to 47
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 13.8, which was -7.099999999999998 lower than the previous day. The implied volatity was 24.95, the open interest changed by 14 which increased total open position to 63
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 19.75, which was -1.1499999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 19.75, which was -6.300000000000001 lower than the previous day. The implied volatity was 25.32, the open interest changed by -4 which decreased total open position to 49
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 26.05, which was 6.050000000000001 higher than the previous day. The implied volatity was 19.79, the open interest changed by 1 which increased total open position to 53
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 20.6, which was -0.4 lower than the previous day. The implied volatity was 25.09, the open interest changed by 15 which increased total open position to 51
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 20.6, which was -4.85 lower than the previous day. The implied volatity was 23.44, the open interest changed by 6 which increased total open position to 35
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 25.45, which was 1.95 higher than the previous day. The implied volatity was 24.3, the open interest changed by 2 which increased total open position to 30
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 24.65, which was -6.35 lower than the previous day. The implied volatity was 26.37, the open interest changed by 9 which increased total open position to 28
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 31, which was 8.25 higher than the previous day. The implied volatity was 23.88, the open interest changed by 12 which increased total open position to 20
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 21.1, which was 5.8 higher than the previous day. The implied volatity was 24.31, the open interest changed by 8 which increased total open position to 8
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 15.3, which was -3 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 15.3, which was -3 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 15.3, which was -3 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 15.3, which was -3 lower than the previous day. The implied volatity was -, 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 15.3, which was -3 lower than the previous day. The implied volatity was 22.97, 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 18.3, which was -7.2 lower than the previous day. The implied volatity was -, 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 18.3, which was -7.2 lower than the previous day. The implied volatity was 14.79, the open interest changed by 0 which decreased total open position to 3
On 18 Mar MARICO was trading at 756.00. The strike last trading price was 25.5, which was -55.5 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 25.5, which was -55.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar MARICO was trading at 750.10. The strike last trading price was 25.5, which was -55.5 lower than the previous day. The implied volatity was 17.5, the open interest changed by 1 which increased total open position to 1
On 13 Mar MARICO was trading at 752.40. The strike last trading price was 81, 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 81, 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 81, 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 81, 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 81, 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) 745 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0
Theta: -0.2
Gamma: 0.00577
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 781.45 | 0.6 | 0 | 24.83 | 10 | -1 | 189 |
| 23 Apr | 778.90 | 0.6 | -0.45000000000000007 | 24.25 | 50 | 1 | 190 |
| 22 Apr | 772.50 | 1.1 | -2.15 | 22.37 | 156 | 23 | 189 |
| 21 Apr | 762.50 | 2.95 | -2.3999999999999995 | 22.42 | 118 | 64 | 163 |
| 20 Apr | 760.70 | 5.8 | -0.75 | 26.71 | 81 | -5 | 101 |
| 17 Apr | 757.30 | 6.25 | -5.949999999999999 | 22.33 | 387 | -90 | 105 |
| 16 Apr | 744.40 | 12.25 | 3.1500000000000004 | 22.36 | 288 | 105 | 194 |
| 15 Apr | 755.55 | 8.85 | -2.3000000000000007 | 23.53 | 25 | 8 | 89 |
| 13 Apr | 753.10 | 11.6 | 3.8 | 24.93 | 48 | -12 | 80 |
| 10 Apr | 763.25 | 7.75 | -6.199999999999999 | 23.56 | 66 | 4 | 92 |
| 9 Apr | 747.35 | 13.95 | -0.4 | 25.27 | 34 | 5 | 88 |
| 8 Apr | 747.45 | 14.65 | 0.7 | 26.4 | 209 | 27 | 88 |
| 7 Apr | 753.25 | 13.1 | -2.55 | 27.12 | 52 | -3 | 62 |
| 6 Apr | 750.55 | 16.1 | 4.35 | 28.37 | 77 | -7 | 66 |
| 2 Apr | 761.35 | 12.1 | -7.15 | 25.98 | 114 | 59 | 69 |
| 1 Apr | 744.50 | 19.25 | -6.1 | 25.79 | 3 | 1 | 8 |
| 30 Mar | 735.95 | 24.7 | 4.7 | 25.21 | 7 | 2 | 7 |
| 27 Mar | 742.45 | 20 | 12.85 | 26.15 | 6 | 4 | 4 |
| 25 Mar | 753.75 | 7.15 | 0 | 2.28 | 0 | 0 | 0 |
| 24 Mar | 739.10 | 7.15 | 0 | 0.77 | 0 | 0 | 0 |
| 23 Mar | 725.30 | 7.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 744.30 | 7.15 | 0 | 0.97 | 0 | 0 | 0 |
| 19 Mar | 741.25 | 7.15 | 0 | 0.91 | 0 | 0 | 0 |
| 18 Mar | 756.00 | 7.15 | 0 | 2.12 | 0 | 0 | 0 |
| 17 Mar | 754.75 | 7.15 | 0 | 2.47 | 0 | 0 | 0 |
| 16 Mar | 750.10 | 7.15 | 0 | 1.67 | 0 | 0 | 0 |
| 13 Mar | 752.40 | 7.15 | 0 | 2.37 | 0 | 0 | 0 |
| 12 Mar | 757.15 | 7.15 | 0 | 2.49 | 0 | 0 | 0 |
| 11 Mar | 761.60 | 7.15 | 0 | 2.58 | 0 | 0 | 0 |
| 10 Mar | 789.90 | 7.15 | 0 | 5.39 | 0 | 0 | 0 |
| 9 Mar | 778.00 | 7.15 | 0 | 3.72 | 0 | 0 | 0 |
For Marico Limited - strike price 745 expiring on 28APR2026
Delta for 745 PE is -0.06
Historical price for 745 PE is as follows
On 24 Apr MARICO was trading at 781.45. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 24.83, the open interest changed by -1 which decreased total open position to 189
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 0.6, which was -0.45000000000000007 lower than the previous day. The implied volatity was 24.25, the open interest changed by 1 which increased total open position to 190
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 1.1, which was -2.15 lower than the previous day. The implied volatity was 22.37, the open interest changed by 23 which increased total open position to 189
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 2.95, which was -2.3999999999999995 lower than the previous day. The implied volatity was 22.42, the open interest changed by 64 which increased total open position to 163
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 5.8, which was -0.75 lower than the previous day. The implied volatity was 26.71, the open interest changed by -5 which decreased total open position to 101
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 6.25, which was -5.949999999999999 lower than the previous day. The implied volatity was 22.33, the open interest changed by -90 which decreased total open position to 105
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 12.25, which was 3.1500000000000004 higher than the previous day. The implied volatity was 22.36, the open interest changed by 105 which increased total open position to 194
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 8.85, which was -2.3000000000000007 lower than the previous day. The implied volatity was 23.53, the open interest changed by 8 which increased total open position to 89
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 11.6, which was 3.8 higher than the previous day. The implied volatity was 24.93, the open interest changed by -12 which decreased total open position to 80
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 7.75, which was -6.199999999999999 lower than the previous day. The implied volatity was 23.56, the open interest changed by 4 which increased total open position to 92
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 13.95, which was -0.4 lower than the previous day. The implied volatity was 25.27, the open interest changed by 5 which increased total open position to 88
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 14.65, which was 0.7 higher than the previous day. The implied volatity was 26.4, the open interest changed by 27 which increased total open position to 88
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 13.1, which was -2.55 lower than the previous day. The implied volatity was 27.12, the open interest changed by -3 which decreased total open position to 62
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 16.1, which was 4.35 higher than the previous day. The implied volatity was 28.37, the open interest changed by -7 which decreased total open position to 66
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 12.1, which was -7.15 lower than the previous day. The implied volatity was 25.98, the open interest changed by 59 which increased total open position to 69
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 19.25, which was -6.1 lower than the previous day. The implied volatity was 25.79, the open interest changed by 1 which increased total open position to 8
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 24.7, which was 4.7 higher than the previous day. The implied volatity was 25.21, the open interest changed by 2 which increased total open position to 7
On 27 Mar MARICO was trading at 742.45. The strike last trading price was 20, which was 12.85 higher than the previous day. The implied volatity was 26.15, the open interest changed by 4 which increased total open position to 4
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 2.28, 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 7.15, 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 23 Mar MARICO was trading at 725.30. The strike last trading price was 7.15, 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 Mar MARICO was trading at 744.30. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 0.97, 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 7.15, which was 0 lower than the previous day. The implied volatity was 0.91, 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 7.15, which was 0 lower than the previous day. The implied volatity was 2.12, 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 7.15, which was 0 lower than the previous day. The implied volatity was 2.47, 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 7.15, which was 0 lower than the previous day. The implied volatity was 1.67, 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 7.15, which was 0 lower than the previous day. The implied volatity was 2.37, 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 7.15, which was 0 lower than the previous day. The implied volatity was 2.49, 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 7.15, which was 0 lower than the previous day. The implied volatity was 2.58, 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 7.15, which was 0 lower than the previous day. The implied volatity was 5.39, 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 7.15, 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
