MARICO
Marico Limited
Historical option data for MARICO
16 Mar 2026 04:10 PM IST
| MARICO 30-MAR-2026 765 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.56
Theta: -0.54
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 750.10 | 8.55 | -3.05 | 23.28 | 65 | 17 | 102 | |||||||||
| 13 Mar | 752.40 | 11.25 | -0.65 | 19.87 | 288 | 6 | 84 | |||||||||
| 12 Mar | 757.15 | 12.45 | -4.05 | 18.75 | 590 | 56 | 77 | |||||||||
| 11 Mar | 761.60 | 15.7 | -11.8 | 23.42 | 34 | 12 | 15 | |||||||||
| 10 Mar | 789.90 | 27.5 | -0.25 | - | 0 | 0 | 3 | |||||||||
| 9 Mar | 778.00 | 27.5 | -0.25 | - | 0 | 0 | 3 | |||||||||
| 6 Mar | 785.25 | 27.5 | -0.25 | 9.76 | 1 | 1 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 778.85 | 27.75 | 2.45 | 19.41 | 2 | 1 | 4 | |||||||||
| 4 Mar | 771.85 | 25.3 | -4.25 | 22.68 | 2 | 0 | 2 | |||||||||
| 2 Mar | 779.15 | 29.55 | 18.8 | 19.85 | 3 | 0 | 1 | |||||||||
| 27 Feb | 788.65 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 805.75 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 806.35 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 810.35 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 801.45 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 788.20 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 780.15 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 795.95 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 774.60 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 772.85 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 760.15 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 770.65 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 770.40 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 764.85 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 754.85 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 752.75 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 748.30 | 10.75 | -13.85 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 733.40 | 10.75 | -13.85 | 17.99 | 7 | 2 | 2 | |||||||||
| 3 Feb | 732.85 | 24.6 | 0 | 2.23 | 0 | 0 | 0 | |||||||||
| 2 Feb | 722.40 | 24.6 | 0 | 3.18 | 0 | 0 | 0 | |||||||||
| 1 Feb | 720.65 | 24.6 | 0 | 3.13 | 0 | 0 | 0 | |||||||||
| 30 Jan | 729.80 | 24.6 | 0 | 2.09 | 0 | 0 | 0 | |||||||||
| 29 Jan | 729.95 | 24.6 | 0 | 2.13 | 0 | 0 | 0 | |||||||||
| 28 Jan | 736.65 | 24.6 | 0 | 1.74 | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 765 expiring on 30MAR2026
Delta for 765 CE is 0.37
Historical price for 765 CE is as follows
On 16 Mar MARICO was trading at 750.10. The strike last trading price was 8.55, which was -3.05 lower than the previous day. The implied volatity was 23.28, the open interest changed by 17 which increased total open position to 102
On 13 Mar MARICO was trading at 752.40. The strike last trading price was 11.25, which was -0.65 lower than the previous day. The implied volatity was 19.87, the open interest changed by 6 which increased total open position to 84
On 12 Mar MARICO was trading at 757.15. The strike last trading price was 12.45, which was -4.05 lower than the previous day. The implied volatity was 18.75, the open interest changed by 56 which increased total open position to 77
On 11 Mar MARICO was trading at 761.60. The strike last trading price was 15.7, which was -11.8 lower than the previous day. The implied volatity was 23.42, the open interest changed by 12 which increased total open position to 15
On 10 Mar MARICO was trading at 789.90. The strike last trading price was 27.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar MARICO was trading at 778.00. The strike last trading price was 27.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar MARICO was trading at 785.25. The strike last trading price was 27.5, which was -0.25 lower than the previous day. The implied volatity was 9.76, the open interest changed by 1 which increased total open position to 0
On 5 Mar MARICO was trading at 778.85. The strike last trading price was 27.75, which was 2.45 higher than the previous day. The implied volatity was 19.41, the open interest changed by 1 which increased total open position to 4
On 4 Mar MARICO was trading at 771.85. The strike last trading price was 25.3, which was -4.25 lower than the previous day. The implied volatity was 22.68, 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 29.55, which was 18.8 higher than the previous day. The implied volatity was 19.85, the open interest changed by 0 which decreased total open position to 1
On 27 Feb MARICO was trading at 788.65. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb MARICO was trading at 805.75. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb MARICO was trading at 806.35. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb MARICO was trading at 810.35. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb MARICO was trading at 801.45. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb MARICO was trading at 788.20. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb MARICO was trading at 780.15. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb MARICO was trading at 795.95. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb MARICO was trading at 774.60. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb MARICO was trading at 772.85. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb MARICO was trading at 760.15. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb MARICO was trading at 770.65. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb MARICO was trading at 770.40. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb MARICO was trading at 764.85. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb MARICO was trading at 754.85. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb MARICO was trading at 752.75. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb MARICO was trading at 748.30. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb MARICO was trading at 733.40. The strike last trading price was 10.75, which was -13.85 lower than the previous day. The implied volatity was 17.99, the open interest changed by 2 which increased total open position to 2
On 3 Feb MARICO was trading at 732.85. The strike last trading price was 24.6, which was 0 lower than the previous day. The implied volatity was 2.23, 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 24.6, which was 0 lower than the previous day. The implied volatity was 3.18, 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 24.6, which was 0 lower than the previous day. The implied volatity was 3.13, 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 24.6, which was 0 lower than the previous day. The implied volatity was 2.09, 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 24.6, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MARICO was trading at 736.65. The strike last trading price was 24.6, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
| MARICO 30MAR2026 765 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.56
Theta: -0.37
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 750.10 | 21.7 | -0.1 | 25.21 | 14 | -5 | 69 |
| 13 Mar | 752.40 | 21.85 | 0.2 | 30.55 | 94 | 3 | 75 |
| 12 Mar | 757.15 | 20.2 | 2.9 | 29.68 | 483 | -34 | 73 |
| 11 Mar | 761.60 | 17.2 | 11 | 24.1 | 194 | 60 | 107 |
| 10 Mar | 789.90 | 5.85 | -5.75 | 23.6 | 54 | 19 | 47 |
| 9 Mar | 778.00 | 12.1 | 2.75 | 24.53 | 22 | -3 | 29 |
| 6 Mar | 785.25 | 9.35 | -2.25 | 24.52 | 2 | 1 | 31 |
| 5 Mar | 778.85 | 11.6 | -1.2 | 25.03 | 7 | 1 | 27 |
| 4 Mar | 771.85 | 13.2 | 4.4 | 22.97 | 85 | 9 | 24 |
| 2 Mar | 779.15 | 8.8 | 2.3 | 20.44 | 21 | 13 | 14 |
| 27 Feb | 788.65 | 6.5 | -29.3 | 19.4 | 1 | 0 | 0 |
| 26 Feb | 805.75 | 35.8 | 0 | 5.57 | 0 | 0 | 0 |
| 25 Feb | 806.35 | 35.8 | 0 | 5.99 | 0 | 0 | 0 |
| 24 Feb | 810.35 | 35.8 | 0 | 5.82 | 0 | 0 | 0 |
| 23 Feb | 801.45 | 35.8 | 0 | 4.96 | 0 | 0 | 0 |
| 20 Feb | 788.20 | 35.8 | 0 | 3.45 | 0 | 0 | 0 |
| 19 Feb | 780.15 | 35.8 | 0 | 2.41 | 0 | 0 | 0 |
| 18 Feb | 795.95 | 35.8 | 0 | 4.45 | 0 | 0 | 0 |
| 17 Feb | 774.60 | 35.8 | 0 | 2.15 | 0 | 0 | 0 |
| 16 Feb | 772.85 | 35.8 | 0 | 2 | 0 | 0 | 0 |
| 13 Feb | 760.15 | 35.8 | 0 | 0.56 | 0 | 0 | 0 |
| 12 Feb | 770.65 | 35.8 | 0 | 1.86 | 0 | 0 | 0 |
| 11 Feb | 770.40 | 35.8 | 0 | 1.67 | 0 | 0 | 0 |
| 10 Feb | 764.85 | 35.8 | 0 | 1.11 | 0 | 0 | 0 |
| 9 Feb | 754.85 | 35.8 | 0 | 0.01 | 0 | 0 | 0 |
| 6 Feb | 752.75 | 35.8 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 748.30 | 35.8 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 733.40 | 35.8 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 732.85 | 35.8 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 722.40 | 35.8 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 720.65 | 35.8 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 729.80 | 35.8 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 729.95 | 35.8 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 736.65 | 35.8 | 0 | - | 0 | 0 | 0 |
For Marico Limited - strike price 765 expiring on 30MAR2026
Delta for 765 PE is -0.62
Historical price for 765 PE is as follows
On 16 Mar MARICO was trading at 750.10. The strike last trading price was 21.7, which was -0.1 lower than the previous day. The implied volatity was 25.21, the open interest changed by -5 which decreased total open position to 69
On 13 Mar MARICO was trading at 752.40. The strike last trading price was 21.85, which was 0.2 higher than the previous day. The implied volatity was 30.55, the open interest changed by 3 which increased total open position to 75
On 12 Mar MARICO was trading at 757.15. The strike last trading price was 20.2, which was 2.9 higher than the previous day. The implied volatity was 29.68, the open interest changed by -34 which decreased total open position to 73
On 11 Mar MARICO was trading at 761.60. The strike last trading price was 17.2, which was 11 higher than the previous day. The implied volatity was 24.1, the open interest changed by 60 which increased total open position to 107
On 10 Mar MARICO was trading at 789.90. The strike last trading price was 5.85, which was -5.75 lower than the previous day. The implied volatity was 23.6, the open interest changed by 19 which increased total open position to 47
On 9 Mar MARICO was trading at 778.00. The strike last trading price was 12.1, which was 2.75 higher than the previous day. The implied volatity was 24.53, the open interest changed by -3 which decreased total open position to 29
On 6 Mar MARICO was trading at 785.25. The strike last trading price was 9.35, which was -2.25 lower than the previous day. The implied volatity was 24.52, the open interest changed by 1 which increased total open position to 31
On 5 Mar MARICO was trading at 778.85. The strike last trading price was 11.6, which was -1.2 lower than the previous day. The implied volatity was 25.03, the open interest changed by 1 which increased total open position to 27
On 4 Mar MARICO was trading at 771.85. The strike last trading price was 13.2, which was 4.4 higher than the previous day. The implied volatity was 22.97, the open interest changed by 9 which increased total open position to 24
On 2 Mar MARICO was trading at 779.15. The strike last trading price was 8.8, which was 2.3 higher than the previous day. The implied volatity was 20.44, the open interest changed by 13 which increased total open position to 14
On 27 Feb MARICO was trading at 788.65. The strike last trading price was 6.5, which was -29.3 lower than the previous day. The implied volatity was 19.4, 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 35.8, which was 0 lower than the previous day. The implied volatity was 5.57, 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 35.8, 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 24 Feb MARICO was trading at 810.35. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 5.82, 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 35.8, which was 0 lower than the previous day. The implied volatity was 4.96, 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 35.8, which was 0 lower than the previous day. The implied volatity was 3.45, 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 35.8, which was 0 lower than the previous day. The implied volatity was 2.41, 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 35.8, 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 17 Feb MARICO was trading at 774.60. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 2.15, 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 35.8, which was 0 lower than the previous day. The implied volatity was 2, 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 35.8, 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 12 Feb MARICO was trading at 770.65. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 1.86, 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 35.8, 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 10 Feb MARICO was trading at 764.85. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 1.11, 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 35.8, which was 0 lower than the previous day. The implied volatity was 0.01, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 1 Feb MARICO was trading at 720.65. The strike last trading price was 35.8, 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 35.8, 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 35.8, 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 28 Jan MARICO was trading at 736.65. The strike last trading price was 35.8, 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
