MARICO
Marico Limited
Historical option data for MARICO
09 Apr 2026 09:31 AM IST
| MARICO 28-Apr-2026 (19d) 755 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.69
Theta: -0.53
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 9 Apr | 751.15 | 15.6 | -0.2 | 24.26 | 23 | 8 | 171 | |||||||||
| 8 Apr | 747.45 | 15.75 | -3.7 | 23.88 | 587 | 66 | 162 | |||||||||
| 7 Apr | 753.25 | 20 | 1.5 | 24.64 | 302 | 32 | 97 | |||||||||
| 6 Apr | 750.55 | 17.75 | -8.05 | 24.13 | 44 | 15 | 64 | |||||||||
| 2 Apr | 761.35 | 24.85 | 7.55 | 23.81 | 120 | -17 | 49 | |||||||||
| 1 Apr | 744.50 | 16.25 | 1.3 | 24.1 | 102 | 46 | 65 | |||||||||
| 30 Mar | 735.95 | 14.55 | -5.45 | 26.55 | 11 | 10 | 20 | |||||||||
| 27 Mar | 742.45 | 20 | -3.6 | 24.82 | 20 | 7 | 10 | |||||||||
| 25 Mar | 753.75 | 23.6 | 6.05 | 21.76 | 2 | 1 | 2 | |||||||||
| 24 Mar | 739.10 | 17.55 | -55.55 | 21.57 | 1 | 0 | 0 | |||||||||
| 23 Mar | 725.30 | 73.1 | 0 | 2.98 | 0 | 0 | 0 | |||||||||
| 20 Mar | 744.30 | 73.1 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 19 Mar | 741.25 | 73.1 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 18 Mar | 756.00 | 73.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 754.75 | 73.1 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 16 Mar | 750.10 | 73.1 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 13 Mar | 752.40 | 73.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 757.15 | 73.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 761.60 | 73.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 789.90 | 73.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 778.00 | 73.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 785.25 | 73.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 778.85 | 73.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 771.85 | 73.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 779.15 | 73.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 788.65 | 73.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 755 expiring on 28APR2026
Delta for 755 CE is 0.49
Historical price for 755 CE is as follows
On 9 Apr MARICO was trading at 751.15. The strike last trading price was 15.6, which was -0.2 lower than the previous day. The implied volatity was 24.26, the open interest changed by 8 which increased total open position to 171
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 15.75, which was -3.7 lower than the previous day. The implied volatity was 23.88, the open interest changed by 66 which increased total open position to 162
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 20, which was 1.5 higher than the previous day. The implied volatity was 24.64, the open interest changed by 32 which increased total open position to 97
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 17.75, which was -8.05 lower than the previous day. The implied volatity was 24.13, the open interest changed by 15 which increased total open position to 64
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 24.85, which was 7.55 higher than the previous day. The implied volatity was 23.81, the open interest changed by -17 which decreased total open position to 49
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 16.25, which was 1.3 higher than the previous day. The implied volatity was 24.1, the open interest changed by 46 which increased total open position to 65
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 14.55, which was -5.45 lower than the previous day. The implied volatity was 26.55, the open interest changed by 10 which increased total open position to 20
On 27 Mar MARICO was trading at 742.45. The strike last trading price was 20, which was -3.6 lower than the previous day. The implied volatity was 24.82, the open interest changed by 7 which increased total open position to 10
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 23.6, which was 6.05 higher than the previous day. The implied volatity was 21.76, the open interest changed by 1 which increased total open position to 2
On 24 Mar MARICO was trading at 739.10. The strike last trading price was 17.55, which was -55.55 lower than the previous day. The implied volatity was 21.57, 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 73.1, which was 0 lower than the previous day. The implied volatity was 2.98, 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 73.1, which was 0 lower than the previous day. The implied volatity was 0.33, 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 73.1, which was 0 lower than the previous day. The implied volatity was 0.39, 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 73.1, 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 17 Mar MARICO was trading at 754.75. The strike last trading price was 73.1, which was 0 lower than the previous day. The implied volatity was 0.04, 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 73.1, 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 13 Mar MARICO was trading at 752.40. The strike last trading price was 73.1, 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 Mar MARICO was trading at 757.15. The strike last trading price was 73.1, 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 Mar MARICO was trading at 761.60. The strike last trading price was 73.1, 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 Mar MARICO was trading at 789.90. The strike last trading price was 73.1, 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 9 Mar MARICO was trading at 778.00. The strike last trading price was 73.1, 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 6 Mar MARICO was trading at 785.25. The strike last trading price was 73.1, 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 5 Mar MARICO was trading at 778.85. The strike last trading price was 73.1, 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 4 Mar MARICO was trading at 771.85. The strike last trading price was 73.1, 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 2 Mar MARICO was trading at 779.15. The strike last trading price was 73.1, 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 27 Feb MARICO was trading at 788.65. The strike last trading price was 73.1, 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
| MARICO 28-Apr-2026 (19d) 755 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.69
Theta: -0.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 751.15 | 17.95 | -1.25 | 24.51 | 10 | 0 | 114 |
| 8 Apr | 747.45 | 19.4 | 1.55 | 26.27 | 281 | 33 | 114 |
| 7 Apr | 753.25 | 17.45 | -2.85 | 27.13 | 56 | -8 | 82 |
| 6 Apr | 750.55 | 19.65 | 4.25 | 26.76 | 38 | -8 | 91 |
| 2 Apr | 761.35 | 15.8 | -8.9 | 25.67 | 129 | 49 | 99 |
| 1 Apr | 744.50 | 24.7 | 0.9 | 26.05 | 20 | 4 | 50 |
| 30 Mar | 735.95 | 23.8 | 14.8 | - | 0 | 45 | 0 |
| 27 Mar | 742.45 | 23.8 | 14.8 | 24.75 | 57 | 46 | 47 |
| 25 Mar | 753.75 | 9 | 1.15 | - | 0 | 0 | 1 |
| 24 Mar | 739.10 | 9 | 1.15 | - | 0 | 0 | 1 |
| 23 Mar | 725.30 | 9 | 1.15 | - | 0 | 0 | 1 |
| 20 Mar | 744.30 | 9 | 1.15 | - | 0 | 0 | 1 |
| 19 Mar | 741.25 | 9 | 1.15 | - | 0 | 0 | 1 |
| 18 Mar | 756.00 | 9 | 1.15 | - | 0 | 0 | 0 |
| 17 Mar | 754.75 | 9 | 1.15 | - | 0 | 0 | 1 |
| 16 Mar | 750.10 | 9 | 1.15 | - | 0 | 0 | 0 |
| 13 Mar | 752.40 | 9 | 1.15 | - | 0 | 0 | 0 |
| 12 Mar | 757.15 | 9 | 1.15 | - | 0 | 0 | 0 |
| 11 Mar | 761.60 | 9 | 1.15 | - | 0 | 0 | 1 |
| 10 Mar | 789.90 | 9 | 1.15 | - | 0 | 0 | 1 |
| 9 Mar | 778.00 | 9 | 1.15 | - | 0 | 0 | 1 |
| 6 Mar | 785.25 | 9 | 1.15 | 22.02 | 2 | 0 | 2 |
| 5 Mar | 778.85 | 7.85 | -1.3 | - | 0 | 0 | 0 |
| 4 Mar | 771.85 | 7.85 | -1.3 | - | 0 | 0 | 2 |
| 2 Mar | 779.15 | 7.85 | -1.3 | - | 0 | 2 | 0 |
| 27 Feb | 788.65 | 7.85 | -1.3 | 19.42 | 3 | 2 | 2 |
For Marico Limited - strike price 755 expiring on 28APR2026
Delta for 755 PE is -0.51
Historical price for 755 PE is as follows
On 9 Apr MARICO was trading at 751.15. The strike last trading price was 17.95, which was -1.25 lower than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 114
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 19.4, which was 1.55 higher than the previous day. The implied volatity was 26.27, the open interest changed by 33 which increased total open position to 114
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 17.45, which was -2.85 lower than the previous day. The implied volatity was 27.13, the open interest changed by -8 which decreased total open position to 82
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 19.65, which was 4.25 higher than the previous day. The implied volatity was 26.76, the open interest changed by -8 which decreased total open position to 91
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 15.8, which was -8.9 lower than the previous day. The implied volatity was 25.67, the open interest changed by 49 which increased total open position to 99
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 24.7, which was 0.9 higher than the previous day. The implied volatity was 26.05, the open interest changed by 4 which increased total open position to 50
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 23.8, which was 14.8 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 27 Mar MARICO was trading at 742.45. The strike last trading price was 23.8, which was 14.8 higher than the previous day. The implied volatity was 24.75, the open interest changed by 46 which increased total open position to 47
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar MARICO was trading at 739.10. The strike last trading price was 9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar MARICO was trading at 725.30. The strike last trading price was 9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar MARICO was trading at 744.30. The strike last trading price was 9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar MARICO was trading at 741.25. The strike last trading price was 9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar MARICO was trading at 756.00. The strike last trading price was 9, which was 1.15 higher 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 9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar MARICO was trading at 750.10. The strike last trading price was 9, which was 1.15 higher 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 9, which was 1.15 higher 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 9, which was 1.15 higher 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 9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar MARICO was trading at 789.90. The strike last trading price was 9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar MARICO was trading at 778.00. The strike last trading price was 9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar MARICO was trading at 785.25. The strike last trading price was 9, which was 1.15 higher than the previous day. The implied volatity was 22.02, the open interest changed by 0 which decreased total open position to 2
On 5 Mar MARICO was trading at 778.85. The strike last trading price was 7.85, which was -1.3 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 7.85, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar MARICO was trading at 779.15. The strike last trading price was 7.85, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Feb MARICO was trading at 788.65. The strike last trading price was 7.85, which was -1.3 lower than the previous day. The implied volatity was 19.42, the open interest changed by 2 which increased total open position to 2
