MARICO

Marico Limited

730.5 +1.20 (0.16%)

L: 722.4 H: 735

Back to Option Chain

Historical option data for MARICO
09 Dec 2025 04:10 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 750 CE
Delta: 0.32 Vega: 0.63 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	6.15 ₹ 7,380	0.65 780.00	17.26	510 6,12,000	13 15,600	567 6,80,400
8 Dec	729.30	5.75 ₹ 6,900	-1.95 -2340.00	17.89	1,080 12,96,000	175 2,10,000	562 6,74,400
5 Dec	736.65	7.35 ₹ 8,820	4.35 5220.00	14.54	1,410 16,92,000	-64 -76,800	386 4,63,200
4 Dec	714.65	3 ₹ 3,600	0 0.00	16.34	208 2,49,600	10 12,000	450 5,40,000
3 Dec	710.65	2.95 ₹ 3,540	-1.45 -1740.00	17.94	231 2,77,200	48 57,600	430 5,16,000
2 Dec	717.35	4.5 ₹ 5,400	-1 -1200.00	18.04	212 2,54,400	24 28,800	384 4,60,800
1 Dec	718.95	5.35 ₹ 6,420	-0.2 -240.00	17.93	325 3,90,000	19 22,800	360 4,32,000
28 Nov	717.40	5.3 ₹ 6,360	-3 -3600.00	17.59	290 3,48,000	50 60,000	340 4,08,000
27 Nov	727.40	8.4 ₹ 10,080	-2.75 -3300.00	17.19	407 4,88,400	23 27,600	290 3,48,000
26 Nov	734.10	11.3 ₹ 13,560	0.35 420.00	15.87	349 4,18,800	53 63,600	266 3,19,200
25 Nov	731.35	10 ₹ 12,000	-3.8 -4560.00	18.01	166 1,99,200	48 57,600	218 2,61,600
24 Nov	735.95	12.55 ₹ 15,060	-3.7 -4440.00	17.85	163 1,95,600	-13 -15,600	171 2,05,200
21 Nov	739.90	15.8 ₹ 18,960	-0.15 -180.00	19.32	387 4,64,400	63 75,600	182 2,18,400
20 Nov	736.15	16.75 ₹ 20,100	-6.1 -7320.00	19.53	183 2,19,600	38 45,600	121 1,45,200
19 Nov	748.15	23.2 ₹ 27,840	-4.5 -5400.00	17.55	72 86,400	41 49,200	83 99,600
18 Nov	756.45	27.7 ₹ 33,240	-3.7 -4440.00	20.57	8 9,600	3 3,600	42 50,400
17 Nov	760.70	31.4 ₹ 37,680	10.9 13080.00	20.91	45 54,000	3 3,600	39 46,800
14 Nov	738.70	19.5 ₹ 23,400	7.5 9000.00	20.04	49 58,800	33 39,600	36 43,200

13 Nov	722.00	12 ₹ 14,400	-1 -1200.00	18.79	2 2,400	0 0	1 1,200
12 Nov	720.95	13 ₹ 15,600	-8 -9600.00	-	0 0	0 0	0 0
11 Nov	713.00	13 ₹ 15,600	-8 -9600.00	-	0 0	1 1,200	0 0
10 Nov	719.25	13 ₹ 15,600	-8 -9600.00	19.92	1 1,200	0 0	0 0
30 Oct	721.50	21 ₹ 25,200	0 0.00	1.43	0 0	0 0	0 0
29 Oct	721.80	21 ₹ 25,200	0 0.00	1.63	0 0	0 0	0 0

For Marico Limited - strike price 750 expiring on 30DEC2025

Delta for 750 CE is 0.32

Historical price for 750 CE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 6.15, which was 0.65 higher than the previous day. The implied volatity was 17.26, the open interest changed by 13 which increased total open position to 567

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 5.75, which was -1.95 lower than the previous day. The implied volatity was 17.89, the open interest changed by 175 which increased total open position to 562

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 7.35, which was 4.35 higher than the previous day. The implied volatity was 14.54, the open interest changed by -64 which decreased total open position to 386

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 16.34, the open interest changed by 10 which increased total open position to 450

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 2.95, which was -1.45 lower than the previous day. The implied volatity was 17.94, the open interest changed by 48 which increased total open position to 430

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 4.5, which was -1 lower than the previous day. The implied volatity was 18.04, the open interest changed by 24 which increased total open position to 384

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 5.35, which was -0.2 lower than the previous day. The implied volatity was 17.93, the open interest changed by 19 which increased total open position to 360

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 5.3, which was -3 lower than the previous day. The implied volatity was 17.59, the open interest changed by 50 which increased total open position to 340

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 8.4, which was -2.75 lower than the previous day. The implied volatity was 17.19, the open interest changed by 23 which increased total open position to 290

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 11.3, which was 0.35 higher than the previous day. The implied volatity was 15.87, the open interest changed by 53 which increased total open position to 266

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 10, which was -3.8 lower than the previous day. The implied volatity was 18.01, the open interest changed by 48 which increased total open position to 218

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 12.55, which was -3.7 lower than the previous day. The implied volatity was 17.85, the open interest changed by -13 which decreased total open position to 171

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 15.8, which was -0.15 lower than the previous day. The implied volatity was 19.32, the open interest changed by 63 which increased total open position to 182

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 16.75, which was -6.1 lower than the previous day. The implied volatity was 19.53, the open interest changed by 38 which increased total open position to 121

On 19 Nov MARICO was trading at 748.15. The strike last trading price was 23.2, which was -4.5 lower than the previous day. The implied volatity was 17.55, the open interest changed by 41 which increased total open position to 83

On 18 Nov MARICO was trading at 756.45. The strike last trading price was 27.7, which was -3.7 lower than the previous day. The implied volatity was 20.57, the open interest changed by 3 which increased total open position to 42

On 17 Nov MARICO was trading at 760.70. The strike last trading price was 31.4, which was 10.9 higher than the previous day. The implied volatity was 20.91, the open interest changed by 3 which increased total open position to 39

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 19.5, which was 7.5 higher than the previous day. The implied volatity was 20.04, the open interest changed by 33 which increased total open position to 36

On 13 Nov MARICO was trading at 722.00. The strike last trading price was 12, which was -1 lower than the previous day. The implied volatity was 18.79, the open interest changed by 0 which decreased total open position to 1

On 12 Nov MARICO was trading at 720.95. The strike last trading price was 13, which was -8 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 13, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov MARICO was trading at 719.25. The strike last trading price was 13, which was -8 lower than the previous day. The implied volatity was 19.92, 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 21, which was 0 lower than the previous day. The implied volatity was 1.43, 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 21, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0

MARICO 30DEC2025 750 PE
Delta: -0.68 Vega: 0.63 Theta: -0.11 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	21 ₹ 25,200	-1.7 -2040.00	17.11	14 16,800	-1 -1,200	66 79,200
8 Dec	729.30	22.7 ₹ 27,240	3.95 4740.00	15.57	20 24,000	-2 -2,400	68 81,600
5 Dec	736.65	19.05 ₹ 22,860	-18.45 -22140.00	18.33	72 86,400	-6 -7,200	69 82,800
4 Dec	714.65	37.5 ₹ 45,000	2.45 2940.00	-	0 0	-2 -2,400	0 0
3 Dec	710.65	37.5 ₹ 45,000	2.45 2940.00	15.88	5 6,000	-1 -1,200	76 91,200
2 Dec	717.35	35.05 ₹ 42,060	3.85 4620.00	21.15	2 2,400	0 0	77 92,400
1 Dec	718.95	31.15 ₹ 37,380	-0.85 -1020.00	18.29	26 31,200	1 1,200	77 92,400
28 Nov	717.40	32 ₹ 38,400	6.35 7620.00	16.91	1 1,200	0 0	76 91,200
27 Nov	727.40	25 ₹ 30,000	3.85 4620.00	17.63	57 68,400	4 4,800	76 91,200
26 Nov	734.10	21.1 ₹ 25,320	-2.75 -3300.00	19.64	50 60,000	18 21,600	70 84,000
25 Nov	731.35	23.9 ₹ 28,680	1.7 2040.00	16.90	19 22,800	11 13,200	52 62,400
24 Nov	735.95	22.2 ₹ 26,640	1.35 1620.00	18.97	8 9,600	2 2,400	41 49,200
21 Nov	739.90	20.85 ₹ 25,020	-3.15 -3780.00	18.40	12 14,400	-1 -1,200	38 45,600
20 Nov	736.15	23.05 ₹ 27,660	4.65 5580.00	21.05	71 85,200	-8 -9,600	39 46,800
19 Nov	748.15	18 ₹ 21,600	1.3 1560.00	22.85	52 62,400	2 2,400	47 56,400
18 Nov	756.45	17 ₹ 20,400	2.55 3060.00	22.48	56 67,200	20 24,000	46 55,200
17 Nov	760.70	14.45 ₹ 17,340	-28.65 -34380.00	21.56	187 2,24,400	26 31,200	26 31,200
14 Nov	738.70	43.1 ₹ 51,720	0 0.00	-	0 0	0 0	0 0
13 Nov	722.00	43.1 ₹ 51,720	0 0.00	-	0 0	0 0	0 0
12 Nov	720.95	43.1 ₹ 51,720	0 0.00	-	0 0	0 0	0 0
11 Nov	713.00	43.1 ₹ 51,720	0 0.00	-	0 0	0 0	0 0
10 Nov	719.25	43.1 ₹ 51,720	0 0.00	-	0 0	0 0	0 0
30 Oct	721.50	43.1 ₹ 51,720	0 0.00	-	0 0	0 0	0 0
29 Oct	721.80	43.1 ₹ 51,720	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 750 expiring on 30DEC2025

Delta for 750 PE is -0.68

Historical price for 750 PE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 21, which was -1.7 lower than the previous day. The implied volatity was 17.11, the open interest changed by -1 which decreased total open position to 66

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 22.7, which was 3.95 higher than the previous day. The implied volatity was 15.57, the open interest changed by -2 which decreased total open position to 68

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 19.05, which was -18.45 lower than the previous day. The implied volatity was 18.33, the open interest changed by -6 which decreased total open position to 69

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 37.5, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 37.5, which was 2.45 higher than the previous day. The implied volatity was 15.88, the open interest changed by -1 which decreased total open position to 76

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 35.05, which was 3.85 higher than the previous day. The implied volatity was 21.15, the open interest changed by 0 which decreased total open position to 77

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 31.15, which was -0.85 lower than the previous day. The implied volatity was 18.29, the open interest changed by 1 which increased total open position to 77

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 32, which was 6.35 higher than the previous day. The implied volatity was 16.91, the open interest changed by 0 which decreased total open position to 76

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 25, which was 3.85 higher than the previous day. The implied volatity was 17.63, the open interest changed by 4 which increased total open position to 76

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 21.1, which was -2.75 lower than the previous day. The implied volatity was 19.64, the open interest changed by 18 which increased total open position to 70

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 23.9, which was 1.7 higher than the previous day. The implied volatity was 16.90, the open interest changed by 11 which increased total open position to 52

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 22.2, which was 1.35 higher than the previous day. The implied volatity was 18.97, the open interest changed by 2 which increased total open position to 41

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 20.85, which was -3.15 lower than the previous day. The implied volatity was 18.40, the open interest changed by -1 which decreased total open position to 38

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 23.05, which was 4.65 higher than the previous day. The implied volatity was 21.05, the open interest changed by -8 which decreased total open position to 39

On 19 Nov MARICO was trading at 748.15. The strike last trading price was 18, which was 1.3 higher than the previous day. The implied volatity was 22.85, the open interest changed by 2 which increased total open position to 47

On 18 Nov MARICO was trading at 756.45. The strike last trading price was 17, which was 2.55 higher than the previous day. The implied volatity was 22.48, the open interest changed by 20 which increased total open position to 46

On 17 Nov MARICO was trading at 760.70. The strike last trading price was 14.45, which was -28.65 lower than the previous day. The implied volatity was 21.56, the open interest changed by 26 which increased total open position to 26

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 43.1, 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 Nov MARICO was trading at 722.00. The strike last trading price was 43.1, 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 Nov MARICO was trading at 720.95. The strike last trading price was 43.1, 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 43.1, 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 43.1, 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 43.1, 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 Oct MARICO was trading at 721.80. The strike last trading price was 43.1, 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

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