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 770 CE
Delta: 0.15 Vega: 0.40 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	2.35 ₹ 2,820	0.25 300.00	18.10	132 1,58,400	25 30,000	343 4,11,600
8 Dec	729.30	1.95 ₹ 2,340	-1.05 -1260.00	17.84	138 1,65,600	-5 -6,000	318 3,81,600
5 Dec	736.65	2.8 ₹ 3,360	1.6 1920.00	15.47	580 6,96,000	58 69,600	321 3,85,200
4 Dec	714.65	1.2 ₹ 1,440	-0.1 -120.00	17.61	103 1,23,600	-10 -12,000	264 3,16,800
3 Dec	710.65	1.35 ₹ 1,620	-0.45 -540.00	19.40	82 98,400	29 34,800	269 3,22,800
2 Dec	717.35	1.85 ₹ 2,220	-0.55 -660.00	18.63	64 76,800	4 4,800	240 2,88,000
1 Dec	718.95	2.35 ₹ 2,820	-0.1 -120.00	18.67	147 1,76,400	23 27,600	233 2,79,600

28 Nov	717.40	2.3 ₹ 2,760	-1.6 -1920.00	18.12	86 1,03,200	4 4,800	208 2,49,600
27 Nov	727.40	3.85 ₹ 4,620	-1.55 -1860.00	17.60	331 3,97,200	89 1,06,800	205 2,46,000
26 Nov	734.10	5.6 ₹ 6,720	0.15 180.00	16.73	116 1,39,200	23 27,600	116 1,39,200
25 Nov	731.35	5 ₹ 6,000	-2.25 -2700.00	18.46	45 54,000	17 20,400	92 1,10,400
24 Nov	735.95	7.2 ₹ 8,640	-1.8 -2160.00	19.15	30 36,000	2 2,400	73 87,600
21 Nov	739.90	8.8 ₹ 10,560	0.1 120.00	19.40	75 90,000	26 31,200	70 84,000
20 Nov	736.15	8.7 ₹ 10,440	-5.25 -6300.00	18.65	56 67,200	3 3,600	43 51,600
19 Nov	748.15	13.95 ₹ 16,740	-4.1 -4920.00	18.06	38 45,600	14 16,800	40 48,000
18 Nov	756.45	17.3 ₹ 20,760	-5.4 -6480.00	20.19	27 32,400	18 21,600	25 30,000
17 Nov	760.70	22.7 ₹ 27,240	8.05 9660.00	22.86	13 15,600	7 8,400	7 8,400
14 Nov	738.70	14.65 ₹ 17,580	0 0.00	2.43	0 0	0 0	0 0
13 Nov	722.00	14.65 ₹ 17,580	0 0.00	3.95	0 0	0 0	0 0
12 Nov	720.95	14.65 ₹ 17,580	0 0.00	4.24	0 0	0 0	0 0
11 Nov	713.00	14.65 ₹ 17,580	0 0.00	4.78	0 0	0 0	0 0
10 Nov	719.25	14.65 ₹ 17,580	0 0.00	4.02	0 0	0 0	0 0
30 Oct	721.50	14.65 ₹ 17,580	0 0.00	3.11	0 0	0 0	0 0
29 Oct	721.80	14.65 ₹ 17,580	0 0.00	3.28	0 0	0 0	0 0

For Marico Limited - strike price 770 expiring on 30DEC2025

Delta for 770 CE is 0.15

Historical price for 770 CE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was 18.10, the open interest changed by 25 which increased total open position to 343

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was 17.84, the open interest changed by -5 which decreased total open position to 318

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 2.8, which was 1.6 higher than the previous day. The implied volatity was 15.47, the open interest changed by 58 which increased total open position to 321

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 17.61, the open interest changed by -10 which decreased total open position to 264

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 19.40, the open interest changed by 29 which increased total open position to 269

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was 18.63, the open interest changed by 4 which increased total open position to 240

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 2.35, which was -0.1 lower than the previous day. The implied volatity was 18.67, the open interest changed by 23 which increased total open position to 233

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 2.3, which was -1.6 lower than the previous day. The implied volatity was 18.12, the open interest changed by 4 which increased total open position to 208

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 3.85, which was -1.55 lower than the previous day. The implied volatity was 17.60, the open interest changed by 89 which increased total open position to 205

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 5.6, which was 0.15 higher than the previous day. The implied volatity was 16.73, the open interest changed by 23 which increased total open position to 116

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 5, which was -2.25 lower than the previous day. The implied volatity was 18.46, the open interest changed by 17 which increased total open position to 92

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 7.2, which was -1.8 lower than the previous day. The implied volatity was 19.15, the open interest changed by 2 which increased total open position to 73

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 8.8, which was 0.1 higher than the previous day. The implied volatity was 19.40, the open interest changed by 26 which increased total open position to 70

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 8.7, which was -5.25 lower than the previous day. The implied volatity was 18.65, the open interest changed by 3 which increased total open position to 43

On 19 Nov MARICO was trading at 748.15. The strike last trading price was 13.95, which was -4.1 lower than the previous day. The implied volatity was 18.06, the open interest changed by 14 which increased total open position to 40

On 18 Nov MARICO was trading at 756.45. The strike last trading price was 17.3, which was -5.4 lower than the previous day. The implied volatity was 20.19, the open interest changed by 18 which increased total open position to 25

On 17 Nov MARICO was trading at 760.70. The strike last trading price was 22.7, which was 8.05 higher than the previous day. The implied volatity was 22.86, the open interest changed by 7 which increased total open position to 7

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 2.43, 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 14.65, which was 0 lower than the previous day. The implied volatity was 3.95, 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 14.65, which was 0 lower than the previous day. The implied volatity was 4.24, 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 14.65, which was 0 lower than the previous day. The implied volatity was 4.78, 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 14.65, which was 0 lower than the previous day. The implied volatity was 4.02, 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 14.65, which was 0 lower than the previous day. The implied volatity was 3.11, 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 14.65, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0

MARICO 30DEC2025 770 PE
Delta: -0.83 Vega: 0.45 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	38.05 ₹ 45,660	-18.45 -22140.00	20.13	25 30,000	6 7,200	6 7,200
8 Dec	729.30	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
5 Dec	736.65	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
4 Dec	714.65	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
3 Dec	710.65	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
2 Dec	717.35	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
1 Dec	718.95	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
28 Nov	717.40	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
27 Nov	727.40	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
26 Nov	734.10	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
25 Nov	731.35	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
24 Nov	735.95	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
21 Nov	739.90	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
20 Nov	736.15	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
19 Nov	748.15	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
18 Nov	756.45	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
17 Nov	760.70	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
14 Nov	738.70	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
13 Nov	722.00	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
12 Nov	720.95	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
11 Nov	713.00	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
10 Nov	719.25	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
30 Oct	721.50	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0
29 Oct	721.80	56.5 ₹ 67,800	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 770 expiring on 30DEC2025

Delta for 770 PE is -0.83

Historical price for 770 PE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 38.05, which was -18.45 lower than the previous day. The implied volatity was 20.13, the open interest changed by 6 which increased total open position to 6

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 56.5, 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 Dec MARICO was trading at 736.65. The strike last trading price was 56.5, 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 Dec MARICO was trading at 714.65. The strike last trading price was 56.5, 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 Dec MARICO was trading at 710.65. The strike last trading price was 56.5, 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 Dec MARICO was trading at 717.35. The strike last trading price was 56.5, 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 Dec MARICO was trading at 718.95. The strike last trading price was 56.5, 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 Nov MARICO was trading at 717.40. The strike last trading price was 56.5, 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 Nov MARICO was trading at 727.40. The strike last trading price was 56.5, 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 26 Nov MARICO was trading at 734.10. The strike last trading price was 56.5, 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 Nov MARICO was trading at 731.35. The strike last trading price was 56.5, 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 Nov MARICO was trading at 735.95. The strike last trading price was 56.5, 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 21 Nov MARICO was trading at 739.90. The strike last trading price was 56.5, 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 Nov MARICO was trading at 736.15. The strike last trading price was 56.5, 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 Nov MARICO was trading at 748.15. The strike last trading price was 56.5, 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 Nov MARICO was trading at 756.45. The strike last trading price was 56.5, 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 Nov MARICO was trading at 760.70. The strike last trading price was 56.5, 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 14 Nov MARICO was trading at 738.70. The strike last trading price was 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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