MARICO
Marico Limited
Historical option data for MARICO
24 Apr 2026 01:28 PM IST
| MARICO 28-Apr-2026 (4d) 765 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.16
Gamma: 0.01247
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 780.60 | 15.4 | 0.05000000000000071 | 11.7 | 10 | -3 | 83 | |||||||||
| 23 Apr | 778.90 | 14.95 | 1.5999999999999996 | 14.93 | 73 | -20 | 86 | |||||||||
| 22 Apr | 772.50 | 12.35 | 3.3499999999999996 | 20.58 | 1,108 | -280 | 105 | |||||||||
| 21 Apr | 762.50 | 9.7 | 0.8499999999999996 | 23.78 | 468 | -18 | 387 | |||||||||
| 20 Apr | 760.70 | 8.5 | -0.8000000000000007 | 22.73 | 586 | 84 | 404 | |||||||||
| 17 Apr | 757.30 | 9.1 | 2.55 | 22.74 | 333 | 5 | 323 | |||||||||
| 16 Apr | 744.40 | 6.6 | -3.25 | 25.25 | 214 | 4 | 318 | |||||||||
| 15 Apr | 755.55 | 10.1 | 0 | 23.39 | 393 | 154 | 318 | |||||||||
| 13 Apr | 753.10 | 9.6 | -5.550000000000001 | 24.53 | 219 | -71 | 166 | |||||||||
| 10 Apr | 763.25 | 14 | 3.0999999999999996 | 20.44 | 619 | 9 | 324 | |||||||||
| 9 Apr | 747.35 | 10.75 | -0.9 | 24.02 | 28 | 2 | 316 | |||||||||
| 8 Apr | 747.45 | 11.65 | -3.35 | 24.04 | 864 | 178 | 312 | |||||||||
| 7 Apr | 753.25 | 15.35 | 1.5 | 24.85 | 307 | 93 | 176 | |||||||||
| 6 Apr | 750.55 | 13.5 | -6.25 | 24.36 | 144 | 15 | 83 | |||||||||
| 2 Apr | 761.35 | 19.3 | 7.25 | 23.5 | 151 | 54 | 67 | |||||||||
| 1 Apr | 744.50 | 13.75 | 1.75 | - | 0 | 0 | 13 | |||||||||
| 30 Mar | 735.95 | 13.75 | 1.75 | 29.86 | 18 | 12 | 13 | |||||||||
| 27 Mar | 742.45 | 12 | -6.75 | 20.35 | 1 | 0 | 1 | |||||||||
| 25 Mar | 753.75 | 18.75 | -46.9 | 21.9 | 1 | 0 | 0 | |||||||||
| 24 Mar | 739.10 | 65.65 | 0 | 2.22 | 0 | 0 | 0 | |||||||||
| 23 Mar | 725.30 | 65.65 | 0 | 3.93 | 0 | 0 | 0 | |||||||||
| 20 Mar | 744.30 | 65.65 | 0 | 1.56 | 0 | 0 | 0 | |||||||||
| 19 Mar | 741.25 | 65.65 | 0 | 1.58 | 0 | 0 | 0 | |||||||||
| 18 Mar | 756.00 | 65.65 | 0 | 0.49 | 0 | 0 | 0 | |||||||||
| 17 Mar | 754.75 | 65.65 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 16 Mar | 750.10 | 65.65 | 0 | 0.87 | 0 | 0 | 0 | |||||||||
| 13 Mar | 752.40 | 65.65 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
| 12 Mar | 757.15 | 65.65 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 761.60 | 65.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 789.90 | 65.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 778.00 | 65.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 785.25 | 65.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 778.85 | 65.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 771.85 | 65.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 779.15 | 65.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 788.65 | 65.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 765 expiring on 28APR2026
Delta for 765 CE is 0.94
Historical price for 765 CE is as follows
On 24 Apr MARICO was trading at 780.60. The strike last trading price was 15.4, which was 0.05000000000000071 higher than the previous day. The implied volatity was 11.7, the open interest changed by -3 which decreased total open position to 83
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 14.95, which was 1.5999999999999996 higher than the previous day. The implied volatity was 14.93, the open interest changed by -20 which decreased total open position to 86
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 12.35, which was 3.3499999999999996 higher than the previous day. The implied volatity was 20.58, the open interest changed by -280 which decreased total open position to 105
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 9.7, which was 0.8499999999999996 higher than the previous day. The implied volatity was 23.78, the open interest changed by -18 which decreased total open position to 387
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 8.5, which was -0.8000000000000007 lower than the previous day. The implied volatity was 22.73, the open interest changed by 84 which increased total open position to 404
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 9.1, which was 2.55 higher than the previous day. The implied volatity was 22.74, the open interest changed by 5 which increased total open position to 323
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 6.6, which was -3.25 lower than the previous day. The implied volatity was 25.25, the open interest changed by 4 which increased total open position to 318
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 23.39, the open interest changed by 154 which increased total open position to 318
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 9.6, which was -5.550000000000001 lower than the previous day. The implied volatity was 24.53, the open interest changed by -71 which decreased total open position to 166
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 14, which was 3.0999999999999996 higher than the previous day. The implied volatity was 20.44, the open interest changed by 9 which increased total open position to 324
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 10.75, which was -0.9 lower than the previous day. The implied volatity was 24.02, the open interest changed by 2 which increased total open position to 316
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 11.65, which was -3.35 lower than the previous day. The implied volatity was 24.04, the open interest changed by 178 which increased total open position to 312
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 15.35, which was 1.5 higher than the previous day. The implied volatity was 24.85, the open interest changed by 93 which increased total open position to 176
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 13.5, which was -6.25 lower than the previous day. The implied volatity was 24.36, the open interest changed by 15 which increased total open position to 83
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 19.3, which was 7.25 higher than the previous day. The implied volatity was 23.5, the open interest changed by 54 which increased total open position to 67
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 13.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 13.75, which was 1.75 higher than the previous day. The implied volatity was 29.86, the open interest changed by 12 which increased total open position to 13
On 27 Mar MARICO was trading at 742.45. The strike last trading price was 12, which was -6.75 lower than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 1
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 18.75, which was -46.9 lower than the previous day. The implied volatity was 21.9, 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 65.65, which was 0 lower than the previous day. The implied volatity was 2.22, 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 65.65, which was 0 lower than the previous day. The implied volatity was 3.93, 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 65.65, which was 0 lower than the previous day. The implied volatity was 1.56, 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 65.65, which was 0 lower than the previous day. The implied volatity was 1.58, 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 65.65, which was 0 lower than the previous day. The implied volatity was 0.49, 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 65.65, which was 0 lower than the previous day. The implied volatity was 0.2, 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 65.65, which was 0 lower than the previous day. The implied volatity was 0.87, 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 65.65, which was 0 lower than the previous day. The implied volatity was 0.47, 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 65.65, which was 0 lower than the previous day. The implied volatity was 0.09, 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 65.65, 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 65.65, 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 65.65, 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 65.65, 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 65.65, 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 65.65, 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 65.65, 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 65.65, 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) 765 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0
Theta: -0.52
Gamma: 0.0138
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 780.60 | 2.1 | -0.6999999999999997 | 22.93 | 133 | -20 | 128 |
| 23 Apr | 778.90 | 2.95 | -1.7000000000000002 | 21.45 | 155 | 24 | 147 |
| 22 Apr | 772.50 | 5.2 | -5.3999999999999995 | 20.24 | 252 | -2 | 123 |
| 21 Apr | 762.50 | 9.8 | -4.299999999999999 | 22.62 | 91 | 12 | 121 |
| 20 Apr | 760.70 | 14.15 | -11.499999999999998 | 26.05 | 126 | 54 | 111 |
| 17 Apr | 757.30 | 25.65 | 25.65 | 25.2 | 0 | 0 | 57 |
| 16 Apr | 744.40 | 25.65 | 7 | 25.2 | 1 | 0 | 58 |
| 15 Apr | 755.55 | 18.5 | -3.75 | 24.87 | 14 | 1 | 59 |
| 13 Apr | 753.10 | 22.25 | 6.6 | 24.45 | 27 | 7 | 57 |
| 10 Apr | 763.25 | 15.65 | -8.65 | 23.02 | 56 | 10 | 52 |
| 9 Apr | 747.35 | 24.3 | -1.75 | - | 0 | 39 | 0 |
| 8 Apr | 747.45 | 24.3 | -1.75 | 25.12 | 123 | 37 | 40 |
| 7 Apr | 753.25 | 25.7 | 14.15 | - | 0 | 0 | 3 |
| 6 Apr | 750.55 | 25.7 | 14.15 | 27.53 | 5 | 1 | 1 |
| 2 Apr | 761.35 | 11.55 | 0 | 0.11 | 0 | 0 | 0 |
| 1 Apr | 744.50 | 11.55 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 735.95 | 11.55 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 742.45 | 11.55 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 753.75 | 11.55 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 739.10 | 11.55 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 725.30 | 11.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 744.30 | 11.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 741.25 | 11.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 756.00 | 11.55 | 0 | 0.08 | 0 | 0 | 0 |
| 17 Mar | 754.75 | 11.55 | 0 | 0.09 | 0 | 0 | 0 |
| 16 Mar | 750.10 | 11.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 752.40 | 11.55 | 0 | 0.31 | 0 | 0 | 0 |
| 12 Mar | 757.15 | 11.55 | 0 | 0.65 | 0 | 0 | 0 |
| 11 Mar | 761.60 | 11.55 | 0 | 0.63 | 0 | 0 | 0 |
| 10 Mar | 789.90 | 11.55 | 0 | 3.39 | 0 | 0 | 0 |
| 9 Mar | 778.00 | 11.55 | 0 | 2.11 | 0 | 0 | 0 |
| 6 Mar | 785.25 | 11.55 | 0 | 3.06 | 0 | 0 | 0 |
| 5 Mar | 778.85 | 11.55 | 0 | 2.03 | 0 | 0 | 0 |
| 4 Mar | 771.85 | 11.55 | 0 | 2.12 | 0 | 0 | 0 |
| 2 Mar | 779.15 | 11.55 | 0 | 2.54 | 0 | 0 | 0 |
| 27 Feb | 788.65 | 11.55 | 0 | 3.26 | 0 | 0 | 0 |
For Marico Limited - strike price 765 expiring on 28APR2026
Delta for 765 PE is -0.19
Historical price for 765 PE is as follows
On 24 Apr MARICO was trading at 780.60. The strike last trading price was 2.1, which was -0.6999999999999997 lower than the previous day. The implied volatity was 22.93, the open interest changed by -20 which decreased total open position to 128
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 2.95, which was -1.7000000000000002 lower than the previous day. The implied volatity was 21.45, the open interest changed by 24 which increased total open position to 147
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 5.2, which was -5.3999999999999995 lower than the previous day. The implied volatity was 20.24, the open interest changed by -2 which decreased total open position to 123
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 9.8, which was -4.299999999999999 lower than the previous day. The implied volatity was 22.62, the open interest changed by 12 which increased total open position to 121
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 14.15, which was -11.499999999999998 lower than the previous day. The implied volatity was 26.05, the open interest changed by 54 which increased total open position to 111
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 25.65, which was 25.65 higher than the previous day. The implied volatity was 25.2, the open interest changed by 0 which decreased total open position to 57
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 25.65, which was 7 higher than the previous day. The implied volatity was 25.2, the open interest changed by 0 which decreased total open position to 58
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 18.5, which was -3.75 lower than the previous day. The implied volatity was 24.87, the open interest changed by 1 which increased total open position to 59
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 22.25, which was 6.6 higher than the previous day. The implied volatity was 24.45, the open interest changed by 7 which increased total open position to 57
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 15.65, which was -8.65 lower than the previous day. The implied volatity was 23.02, the open interest changed by 10 which increased total open position to 52
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 24.3, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 0
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 24.3, which was -1.75 lower than the previous day. The implied volatity was 25.12, the open interest changed by 37 which increased total open position to 40
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 25.7, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 25.7, which was 14.15 higher than the previous day. The implied volatity was 27.53, the open interest changed by 1 which increased total open position to 1
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 11.55, 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 Mar MARICO was trading at 735.95. The strike last trading price was 11.55, 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 Mar MARICO was trading at 742.45. The strike last trading price was 11.55, 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 25 Mar MARICO was trading at 753.75. The strike last trading price was 11.55, 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 24 Mar MARICO was trading at 739.10. The strike last trading price was 11.55, 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 23 Mar MARICO was trading at 725.30. The strike last trading price was 11.55, 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 11.55, 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 19 Mar MARICO was trading at 741.25. The strike last trading price was 11.55, 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 18 Mar MARICO was trading at 756.00. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 0.08, 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 11.55, which was 0 lower than the previous day. The implied volatity was 0.09, 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 11.55, 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 Mar MARICO was trading at 752.40. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 0.31, 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 11.55, which was 0 lower than the previous day. The implied volatity was 0.65, 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 11.55, which was 0 lower than the previous day. The implied volatity was 0.63, 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 11.55, which was 0 lower than the previous day. The implied volatity was 3.39, 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 11.55, which was 0 lower than the previous day. The implied volatity was 2.11, 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 11.55, which was 0 lower than the previous day. The implied volatity was 3.06, 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 11.55, which was 0 lower than the previous day. The implied volatity was 2.03, 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 11.55, 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 2 Mar MARICO was trading at 779.15. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 2.54, 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 11.55, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
