MARICO
Marico Limited
Historical option data for MARICO
21 Apr 2026 02:45 PM IST
| MARICO 28-Apr-2026 (7d) 755 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0
Theta: -0.64
Gamma: 0.01683
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 759.65 | 12.2 | -1.950000000000001 | 21.22 | 89 | -3 | 137 | |||||||||
| 20 Apr | 760.70 | 13.5 | -0.5500000000000007 | 23.19 | 159 | -49 | 139 | |||||||||
| 17 Apr | 757.30 | 14.1 | 4.199999999999999 | 23.59 | 444 | 27 | 191 | |||||||||
| 16 Apr | 744.40 | 9.8 | -4.6 | 25.03 | 240 | 48 | 163 | |||||||||
| 15 Apr | 755.55 | 14.35 | -0.34999999999999964 | 22.77 | 119 | -10 | 116 | |||||||||
| 13 Apr | 753.10 | 14.1 | -6.700000000000001 | 25.23 | 98 | -4 | 125 | |||||||||
| 10 Apr | 763.25 | 20.4 | 5.749999999999998 | 21.67 | 192 | -30 | 129 | |||||||||
| 9 Apr | 747.35 | 14.75 | -1.05 | 23.88 | 93 | -3 | 160 | |||||||||
| 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 0.6
Historical price for 755 CE is as follows
On 21 Apr MARICO was trading at 759.65. The strike last trading price was 12.2, which was -1.950000000000001 lower than the previous day. The implied volatity was 21.22, the open interest changed by -3 which decreased total open position to 137
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 13.5, which was -0.5500000000000007 lower than the previous day. The implied volatity was 23.19, the open interest changed by -49 which decreased total open position to 139
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 14.1, which was 4.199999999999999 higher than the previous day. The implied volatity was 23.59, the open interest changed by 27 which increased total open position to 191
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 9.8, which was -4.6 lower than the previous day. The implied volatity was 25.03, the open interest changed by 48 which increased total open position to 163
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 14.35, which was -0.34999999999999964 lower than the previous day. The implied volatity was 22.77, the open interest changed by -10 which decreased total open position to 116
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 14.1, which was -6.700000000000001 lower than the previous day. The implied volatity was 25.23, the open interest changed by -4 which decreased total open position to 125
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 20.4, which was 5.749999999999998 higher than the previous day. The implied volatity was 21.67, the open interest changed by -30 which decreased total open position to 129
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 14.75, which was -1.05 lower than the previous day. The implied volatity was 23.88, the open interest changed by -3 which decreased total open position to 160
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 (7d) 755 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0
Theta: -0.57
Gamma: 0.01593
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 759.65 | 7.3 | -1.6499999999999995 | 22.6 | 76 | 18 | 111 |
| 20 Apr | 760.70 | 9.5 | -0.75 | 26.75 | 90 | -34 | 95 |
| 17 Apr | 757.30 | 9.8 | -7.599999999999998 | 21.2 | 135 | 5 | 129 |
| 16 Apr | 744.40 | 17.55 | 4.350000000000001 | 22.66 | 69 | 20 | 123 |
| 15 Apr | 755.55 | 13 | -2.5500000000000007 | 24.63 | 83 | -2 | 100 |
| 13 Apr | 753.10 | 16.4 | 5.099999999999998 | 24.62 | 209 | -25 | 102 |
| 10 Apr | 763.25 | 11.1 | -7.799999999999999 | 23.36 | 112 | 12 | 127 |
| 9 Apr | 747.35 | 18.9 | -0.3 | 25.31 | 28 | 1 | 115 |
| 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 -0.41
Historical price for 755 PE is as follows
On 21 Apr MARICO was trading at 759.65. The strike last trading price was 7.3, which was -1.6499999999999995 lower than the previous day. The implied volatity was 22.6, the open interest changed by 18 which increased total open position to 111
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 9.5, which was -0.75 lower than the previous day. The implied volatity was 26.75, the open interest changed by -34 which decreased total open position to 95
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 9.8, which was -7.599999999999998 lower than the previous day. The implied volatity was 21.2, the open interest changed by 5 which increased total open position to 129
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 17.55, which was 4.350000000000001 higher than the previous day. The implied volatity was 22.66, the open interest changed by 20 which increased total open position to 123
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 13, which was -2.5500000000000007 lower than the previous day. The implied volatity was 24.63, the open interest changed by -2 which decreased total open position to 100
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 16.4, which was 5.099999999999998 higher than the previous day. The implied volatity was 24.62, the open interest changed by -25 which decreased total open position to 102
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 11.1, which was -7.799999999999999 lower than the previous day. The implied volatity was 23.36, the open interest changed by 12 which increased total open position to 127
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 18.9, which was -0.3 lower than the previous day. The implied volatity was 25.31, the open interest changed by 1 which increased total open position to 115
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
