MARICO
Marico Limited
Historical option data for MARICO
24 Apr 2026 01:28 PM IST
| MARICO 28-Apr-2026 (4d) 770 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0
Theta: -0.47
Gamma: 0.01984
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 780.60 | 13.25 | 1.3499999999999996 | 16.24 | 720 | 20 | 131 | |||||||||
| 23 Apr | 778.90 | 11.35 | 0.6999999999999993 | 16.34 | 645 | -104 | 112 | |||||||||
| 22 Apr | 772.50 | 9.65 | 2.6500000000000004 | 21.63 | 1,861 | -114 | 219 | |||||||||
| 21 Apr | 762.50 | 7.65 | 0.7000000000000002 | 24.29 | 569 | 36 | 339 | |||||||||
| 20 Apr | 760.70 | 6.4 | -1.0999999999999996 | 22.42 | 540 | -30 | 304 | |||||||||
| 17 Apr | 757.30 | 7.2 | 2 | 22.68 | 2,903 | -26 | 337 | |||||||||
| 16 Apr | 744.40 | 5 | -3.0500000000000007 | 25.28 | 719 | 31 | 357 | |||||||||
| 15 Apr | 755.55 | 8.2 | -0.25 | 24.64 | 268 | 64 | 326 | |||||||||
| 13 Apr | 753.10 | 8.25 | -4.550000000000001 | 25.31 | 150 | 0 | 260 | |||||||||
| 10 Apr | 763.25 | 12.4 | 3.1500000000000004 | 21.5 | 692 | -98 | 264 | |||||||||
| 9 Apr | 747.35 | 9.35 | -0.6 | 24.5 | 387 | -54 | 363 | |||||||||
| 8 Apr | 747.45 | 9.9 | -2.35 | 24.08 | 1,156 | 215 | 419 | |||||||||
| 7 Apr | 753.25 | 13.2 | 1.55 | 24.74 | 576 | -77 | 207 | |||||||||
| 6 Apr | 750.55 | 11.6 | -6.15 | 24.35 | 608 | 60 | 284 | |||||||||
| 2 Apr | 761.35 | 16.7 | 5.5 | 23.18 | 723 | 103 | 226 | |||||||||
| 1 Apr | 744.50 | 10.7 | 0.8 | 24.11 | 142 | 55 | 122 | |||||||||
| 30 Mar | 735.95 | 10.3 | -1.1 | 27.1 | 64 | 3 | 66 | |||||||||
| 27 Mar | 742.45 | 11.6 | -3.45 | 21.96 | 125 | 14 | 61 | |||||||||
| 25 Mar | 753.75 | 15.25 | 2.7 | 20.48 | 57 | 36 | 51 | |||||||||
| 24 Mar | 739.10 | 12.55 | 2.15 | 22.55 | 21 | -5 | 15 | |||||||||
| 23 Mar | 725.30 | 10.4 | -1 | 26.57 | 29 | -7 | 19 | |||||||||
| 20 Mar | 744.30 | 11.4 | -4.1 | 20.1 | 14 | 7 | 23 | |||||||||
| 19 Mar | 741.25 | 15.5 | 0 | - | 0 | 0 | 16 | |||||||||
| 18 Mar | 756.00 | 15.5 | 0 | 19.24 | 3 | 2 | 16 | |||||||||
| 17 Mar | 754.75 | 15.5 | -6.1 | - | 2 | 0 | 14 | |||||||||
| 16 Mar | 750.10 | 15.5 | -6.1 | 19.85 | 2 | 0 | 14 | |||||||||
| 13 Mar | 752.40 | 21.6 | 2.6 | 21.27 | 6 | -1 | 13 | |||||||||
| 12 Mar | 757.15 | 19 | -2.75 | 17.13 | 13 | 7 | 15 | |||||||||
| 11 Mar | 761.60 | 21.75 | -8.6 | 19.76 | 8 | 6 | 6 | |||||||||
| 10 Mar | 789.90 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 778.00 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 785.25 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 778.85 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 771.85 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 779.15 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 788.65 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 805.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 806.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 810.35 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 801.45 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 788.20 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 780.15 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 795.95 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 774.60 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 772.85 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 760.15 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 770.65 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 770.40 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 764.85 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 754.85 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 752.75 | 30.35 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 5 Feb | 748.30 | 30.35 | 0 | 0.69 | 0 | 0 | 0 | |||||||||
| 4 Feb | 733.40 | 30.35 | 0 | 1.62 | 0 | 0 | 0 | |||||||||
| 3 Feb | 732.85 | 30.35 | 0 | 1.86 | 0 | 0 | 0 | |||||||||
| 2 Feb | 722.40 | 30.35 | 0 | 2.25 | 0 | 0 | 0 | |||||||||
| 1 Feb | 720.65 | 0 | 0 | 2.2 | 0 | 0 | 0 | |||||||||
| 30 Jan | 729.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 729.95 | 0 | 0 | 1.71 | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 770 expiring on 28APR2026
Delta for 770 CE is 0.8
Historical price for 770 CE is as follows
On 24 Apr MARICO was trading at 780.60. The strike last trading price was 13.25, which was 1.3499999999999996 higher than the previous day. The implied volatity was 16.24, the open interest changed by 20 which increased total open position to 131
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 11.35, which was 0.6999999999999993 higher than the previous day. The implied volatity was 16.34, the open interest changed by -104 which decreased total open position to 112
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 9.65, which was 2.6500000000000004 higher than the previous day. The implied volatity was 21.63, the open interest changed by -114 which decreased total open position to 219
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 7.65, which was 0.7000000000000002 higher than the previous day. The implied volatity was 24.29, the open interest changed by 36 which increased total open position to 339
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 6.4, which was -1.0999999999999996 lower than the previous day. The implied volatity was 22.42, the open interest changed by -30 which decreased total open position to 304
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 7.2, which was 2 higher than the previous day. The implied volatity was 22.68, the open interest changed by -26 which decreased total open position to 337
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 5, which was -3.0500000000000007 lower than the previous day. The implied volatity was 25.28, the open interest changed by 31 which increased total open position to 357
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 8.2, which was -0.25 lower than the previous day. The implied volatity was 24.64, the open interest changed by 64 which increased total open position to 326
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 8.25, which was -4.550000000000001 lower than the previous day. The implied volatity was 25.31, the open interest changed by 0 which decreased total open position to 260
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 12.4, which was 3.1500000000000004 higher than the previous day. The implied volatity was 21.5, the open interest changed by -98 which decreased total open position to 264
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 9.35, which was -0.6 lower than the previous day. The implied volatity was 24.5, the open interest changed by -54 which decreased total open position to 363
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 9.9, which was -2.35 lower than the previous day. The implied volatity was 24.08, the open interest changed by 215 which increased total open position to 419
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 13.2, which was 1.55 higher than the previous day. The implied volatity was 24.74, the open interest changed by -77 which decreased total open position to 207
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 11.6, which was -6.15 lower than the previous day. The implied volatity was 24.35, the open interest changed by 60 which increased total open position to 284
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 16.7, which was 5.5 higher than the previous day. The implied volatity was 23.18, the open interest changed by 103 which increased total open position to 226
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 10.7, which was 0.8 higher than the previous day. The implied volatity was 24.11, the open interest changed by 55 which increased total open position to 122
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 10.3, which was -1.1 lower than the previous day. The implied volatity was 27.1, the open interest changed by 3 which increased total open position to 66
On 27 Mar MARICO was trading at 742.45. The strike last trading price was 11.6, which was -3.45 lower than the previous day. The implied volatity was 21.96, the open interest changed by 14 which increased total open position to 61
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 15.25, which was 2.7 higher than the previous day. The implied volatity was 20.48, the open interest changed by 36 which increased total open position to 51
On 24 Mar MARICO was trading at 739.10. The strike last trading price was 12.55, which was 2.15 higher than the previous day. The implied volatity was 22.55, the open interest changed by -5 which decreased total open position to 15
On 23 Mar MARICO was trading at 725.30. The strike last trading price was 10.4, which was -1 lower than the previous day. The implied volatity was 26.57, the open interest changed by -7 which decreased total open position to 19
On 20 Mar MARICO was trading at 744.30. The strike last trading price was 11.4, which was -4.1 lower than the previous day. The implied volatity was 20.1, the open interest changed by 7 which increased total open position to 23
On 19 Mar MARICO was trading at 741.25. The strike last trading price was 15.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 Mar MARICO was trading at 756.00. The strike last trading price was 15.5, which was 0 lower than the previous day. The implied volatity was 19.24, the open interest changed by 2 which increased total open position to 16
On 17 Mar MARICO was trading at 754.75. The strike last trading price was 15.5, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Mar MARICO was trading at 750.10. The strike last trading price was 15.5, which was -6.1 lower than the previous day. The implied volatity was 19.85, the open interest changed by 0 which decreased total open position to 14
On 13 Mar MARICO was trading at 752.40. The strike last trading price was 21.6, which was 2.6 higher than the previous day. The implied volatity was 21.27, the open interest changed by -1 which decreased total open position to 13
On 12 Mar MARICO was trading at 757.15. The strike last trading price was 19, which was -2.75 lower than the previous day. The implied volatity was 17.13, the open interest changed by 7 which increased total open position to 15
On 11 Mar MARICO was trading at 761.60. The strike last trading price was 21.75, which was -8.6 lower than the previous day. The implied volatity was 19.76, the open interest changed by 6 which increased total open position to 6
On 10 Mar MARICO was trading at 789.90. The strike last trading price was 30.35, 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 30.35, 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 30.35, 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 30.35, 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 30.35, 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 30.35, 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 30.35, 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 Feb MARICO was trading at 805.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, 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 -, which was - lower than the previous day. The implied volatity was -, 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 30.35, 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 Feb MARICO was trading at 801.45. The strike last trading price was 30.35, 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 Feb MARICO was trading at 788.20. The strike last trading price was 30.35, 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 Feb MARICO was trading at 780.15. The strike last trading price was 30.35, 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 Feb MARICO was trading at 795.95. The strike last trading price was 30.35, 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 Feb MARICO was trading at 774.60. The strike last trading price was 30.35, 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 16 Feb MARICO was trading at 772.85. The strike last trading price was 30.35, 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 Feb MARICO was trading at 760.15. The strike last trading price was 30.35, 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 Feb MARICO was trading at 770.65. The strike last trading price was 30.35, 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 Feb MARICO was trading at 770.40. The strike last trading price was 30.35, 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 Feb MARICO was trading at 764.85. The strike last trading price was 30.35, 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 Feb MARICO was trading at 754.85. The strike last trading price was 30.35, 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 Feb MARICO was trading at 752.75. The strike last trading price was 30.35, 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 5 Feb MARICO was trading at 748.30. The strike last trading price was 30.35, which was 0 lower than the previous day. The implied volatity was 0.69, 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 30.35, which was 0 lower than the previous day. The implied volatity was 1.62, 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 30.35, 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 2 Feb MARICO was trading at 722.40. The strike last trading price was 30.35, which was 0 lower than the previous day. The implied volatity was 2.25, 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 0, which was 0 lower than the previous day. The implied volatity was 2.2, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
| MARICO 28-Apr-2026 (4d) 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0
Theta: -0.68
Gamma: 0.0166
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 780.60 | 3.45 | -0.8499999999999996 | 23.38 | 452 | -85 | 156 |
| 23 Apr | 778.90 | 4.45 | -2.25 | 21.53 | 685 | 90 | 248 |
| 22 Apr | 772.50 | 7.45 | -6.2 | 20.48 | 421 | 75 | 168 |
| 21 Apr | 762.50 | 12.85 | -4.15 | 23.22 | 27 | 5 | 92 |
| 20 Apr | 760.70 | 17.2 | -1.5500000000000007 | 26.23 | 20 | -1 | 89 |
| 17 Apr | 757.30 | 18.35 | -3.1499999999999986 | 22.05 | 26 | 6 | 89 |
| 16 Apr | 744.40 | 21.5 | 21.5 | 24.82 | 0 | 0 | 83 |
| 15 Apr | 755.55 | 21.5 | 0 | 24.82 | 1 | 0 | 84 |
| 13 Apr | 753.10 | 21.5 | 3.1999999999999993 | 26 | 21 | -3 | 86 |
| 10 Apr | 763.25 | 18.3 | -8.5 | 23.01 | 53 | 0 | 90 |
| 9 Apr | 747.35 | 26.8 | 1.4 | 23.46 | 7 | 4 | 90 |
| 8 Apr | 747.45 | 25.4 | 0.1 | 21.94 | 215 | 36 | 87 |
| 7 Apr | 753.25 | 25.3 | -3.6 | 26.88 | 35 | -2 | 52 |
| 6 Apr | 750.55 | 28.4 | 6.45 | 27.07 | 73 | 11 | 53 |
| 2 Apr | 761.35 | 22.45 | -10.85 | 24.87 | 64 | 24 | 42 |
| 1 Apr | 744.50 | 33.3 | -6.2 | 25.22 | 17 | 4 | 19 |
| 30 Mar | 735.95 | 39.45 | 9.1 | 23.17 | 7 | 4 | 15 |
| 27 Mar | 742.45 | 30.35 | 2.2 | 21.99 | 5 | -3 | 10 |
| 25 Mar | 753.75 | 28.15 | -0.85 | 26 | 7 | -6 | 13 |
| 24 Mar | 739.10 | 29 | 9 | - | 0 | 0 | 19 |
| 23 Mar | 725.30 | 29 | 9 | - | 0 | 0 | 19 |
| 20 Mar | 744.30 | 29 | 9 | - | 0 | 0 | 19 |
| 19 Mar | 741.25 | 29 | 9 | - | 0 | 0 | 19 |
| 18 Mar | 756.00 | 29 | 9 | - | 0 | 0 | 19 |
| 17 Mar | 754.75 | 29 | 9 | - | 0 | 0 | 19 |
| 16 Mar | 750.10 | 29 | 9 | - | 0 | 0 | 0 |
| 13 Mar | 752.40 | 29 | 9 | - | 0 | 0 | 19 |
| 12 Mar | 757.15 | 29 | 9 | 26.97 | 1 | 0 | 19 |
| 11 Mar | 761.60 | 20 | 6.1 | 18.22 | 1 | 0 | 19 |
| 10 Mar | 789.90 | 13.9 | -3.9 | 23.84 | 1 | 0 | 20 |
| 9 Mar | 778.00 | 17.9 | 2.25 | 21.86 | 5 | 0 | 15 |
| 6 Mar | 785.25 | 15.55 | -4.45 | 24.15 | 4 | 0 | 15 |
| 5 Mar | 778.85 | 20 | 8.8 | - | 1 | 1 | 0 |
| 4 Mar | 771.85 | 20 | 8.8 | 22.09 | 1 | 0 | 14 |
| 2 Mar | 779.15 | 11.2 | -31.55 | - | 0 | 14 | 0 |
| 27 Feb | 788.65 | 11.2 | -31.55 | 18.74 | 16 | 13 | 13 |
| 26 Feb | 805.75 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 806.35 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 810.35 | 42.75 | 0 | 4.43 | 0 | 0 | 0 |
| 23 Feb | 801.45 | 42.75 | 0 | 3.3 | 0 | 0 | 0 |
| 20 Feb | 788.20 | 42.75 | 0 | 2.82 | 0 | 0 | 0 |
| 19 Feb | 780.15 | 42.75 | 0 | 3.07 | 0 | 0 | 0 |
| 18 Feb | 795.95 | 0 | 0 | 3.36 | 0 | 0 | 0 |
| 17 Feb | 774.60 | 0 | 0 | 1.83 | 0 | 0 | 0 |
| 16 Feb | 772.85 | 0 | 0 | 1.61 | 0 | 0 | 0 |
| 13 Feb | 760.15 | 0 | 0 | 0.36 | 0 | 0 | 0 |
| 12 Feb | 770.65 | 0 | 0 | 1.46 | 0 | 0 | 0 |
| 11 Feb | 770.40 | 0 | 0 | 1.48 | 0 | 0 | 0 |
| 10 Feb | 764.85 | 0 | 0 | 0.28 | 0 | 0 | 0 |
| 9 Feb | 754.85 | 0 | 0 | 0.17 | 0 | 0 | 0 |
| 6 Feb | 752.75 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 748.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 733.40 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 732.85 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 722.40 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 720.65 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 729.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 729.95 | 0 | 0 | - | 0 | 0 | 0 |
For Marico Limited - strike price 770 expiring on 28APR2026
Delta for 770 PE is -0.28
Historical price for 770 PE is as follows
On 24 Apr MARICO was trading at 780.60. The strike last trading price was 3.45, which was -0.8499999999999996 lower than the previous day. The implied volatity was 23.38, the open interest changed by -85 which decreased total open position to 156
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 4.45, which was -2.25 lower than the previous day. The implied volatity was 21.53, the open interest changed by 90 which increased total open position to 248
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 7.45, which was -6.2 lower than the previous day. The implied volatity was 20.48, the open interest changed by 75 which increased total open position to 168
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 12.85, which was -4.15 lower than the previous day. The implied volatity was 23.22, the open interest changed by 5 which increased total open position to 92
On 20 Apr MARICO was trading at 760.70. The strike last trading price was 17.2, which was -1.5500000000000007 lower than the previous day. The implied volatity was 26.23, the open interest changed by -1 which decreased total open position to 89
On 17 Apr MARICO was trading at 757.30. The strike last trading price was 18.35, which was -3.1499999999999986 lower than the previous day. The implied volatity was 22.05, the open interest changed by 6 which increased total open position to 89
On 16 Apr MARICO was trading at 744.40. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was 24.82, the open interest changed by 0 which decreased total open position to 83
On 15 Apr MARICO was trading at 755.55. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was 24.82, the open interest changed by 0 which decreased total open position to 84
On 13 Apr MARICO was trading at 753.10. The strike last trading price was 21.5, which was 3.1999999999999993 higher than the previous day. The implied volatity was 26, the open interest changed by -3 which decreased total open position to 86
On 10 Apr MARICO was trading at 763.25. The strike last trading price was 18.3, which was -8.5 lower than the previous day. The implied volatity was 23.01, the open interest changed by 0 which decreased total open position to 90
On 9 Apr MARICO was trading at 747.35. The strike last trading price was 26.8, which was 1.4 higher than the previous day. The implied volatity was 23.46, the open interest changed by 4 which increased total open position to 90
On 8 Apr MARICO was trading at 747.45. The strike last trading price was 25.4, which was 0.1 higher than the previous day. The implied volatity was 21.94, the open interest changed by 36 which increased total open position to 87
On 7 Apr MARICO was trading at 753.25. The strike last trading price was 25.3, which was -3.6 lower than the previous day. The implied volatity was 26.88, the open interest changed by -2 which decreased total open position to 52
On 6 Apr MARICO was trading at 750.55. The strike last trading price was 28.4, which was 6.45 higher than the previous day. The implied volatity was 27.07, the open interest changed by 11 which increased total open position to 53
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 22.45, which was -10.85 lower than the previous day. The implied volatity was 24.87, the open interest changed by 24 which increased total open position to 42
On 1 Apr MARICO was trading at 744.50. The strike last trading price was 33.3, which was -6.2 lower than the previous day. The implied volatity was 25.22, the open interest changed by 4 which increased total open position to 19
On 30 Mar MARICO was trading at 735.95. The strike last trading price was 39.45, which was 9.1 higher than the previous day. The implied volatity was 23.17, the open interest changed by 4 which increased total open position to 15
On 27 Mar MARICO was trading at 742.45. The strike last trading price was 30.35, which was 2.2 higher than the previous day. The implied volatity was 21.99, the open interest changed by -3 which decreased total open position to 10
On 25 Mar MARICO was trading at 753.75. The strike last trading price was 28.15, which was -0.85 lower than the previous day. The implied volatity was 26, the open interest changed by -6 which decreased total open position to 13
On 24 Mar MARICO was trading at 739.10. The strike last trading price was 29, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 23 Mar MARICO was trading at 725.30. The strike last trading price was 29, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 20 Mar MARICO was trading at 744.30. The strike last trading price was 29, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 19 Mar MARICO was trading at 741.25. The strike last trading price was 29, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 18 Mar MARICO was trading at 756.00. The strike last trading price was 29, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 17 Mar MARICO was trading at 754.75. The strike last trading price was 29, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 16 Mar MARICO was trading at 750.10. The strike last trading price was 29, which was 9 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 29, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 12 Mar MARICO was trading at 757.15. The strike last trading price was 29, which was 9 higher than the previous day. The implied volatity was 26.97, the open interest changed by 0 which decreased total open position to 19
On 11 Mar MARICO was trading at 761.60. The strike last trading price was 20, which was 6.1 higher than the previous day. The implied volatity was 18.22, the open interest changed by 0 which decreased total open position to 19
On 10 Mar MARICO was trading at 789.90. The strike last trading price was 13.9, which was -3.9 lower than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 20
On 9 Mar MARICO was trading at 778.00. The strike last trading price was 17.9, which was 2.25 higher than the previous day. The implied volatity was 21.86, the open interest changed by 0 which decreased total open position to 15
On 6 Mar MARICO was trading at 785.25. The strike last trading price was 15.55, which was -4.45 lower than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 15
On 5 Mar MARICO was trading at 778.85. The strike last trading price was 20, which was 8.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar MARICO was trading at 771.85. The strike last trading price was 20, which was 8.8 higher than the previous day. The implied volatity was 22.09, the open interest changed by 0 which decreased total open position to 14
On 2 Mar MARICO was trading at 779.15. The strike last trading price was 11.2, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0
On 27 Feb MARICO was trading at 788.65. The strike last trading price was 11.2, which was -31.55 lower than the previous day. The implied volatity was 18.74, the open interest changed by 13 which increased total open position to 13
On 26 Feb MARICO was trading at 805.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, 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 -, which was - lower than the previous day. The implied volatity was -, 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 42.75, which was 0 lower than the previous day. The implied volatity was 4.43, 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 42.75, which was 0 lower than the previous day. The implied volatity was 3.3, 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 42.75, which was 0 lower than the previous day. The implied volatity was 2.82, 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 42.75, which was 0 lower than the previous day. The implied volatity was 3.07, 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 0, which was 0 lower than the previous day. The implied volatity was 3.36, 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 0, which was 0 lower than the previous day. The implied volatity was 1.83, 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 0, which was 0 lower than the previous day. The implied volatity was 1.61, 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 0, which was 0 lower than the previous day. The implied volatity was 0.36, 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 0, which was 0 lower than the previous day. The implied volatity was 1.46, 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 0, which was 0 lower than the previous day. The implied volatity was 1.48, 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 0, which was 0 lower than the previous day. The implied volatity was 0.28, 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 0, which was 0 lower than the previous day. The implied volatity was 0.17, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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
