MARICO
Marico Limited
Historical option data for MARICO
20 Feb 2026 04:10 PM IST
| MARICO 24-FEB-2026 770 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.2
Theta: -0.72
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 788.20 | 19.7 | 9.15 | 22.29 | 31 | -3 | 99 | |||||||||
| 19 Feb | 780.15 | 10.95 | -15.3 | 16.89 | 63 | -12 | 103 | |||||||||
| 18 Feb | 795.95 | 26.5 | 15.15 | 14.42 | 544 | -109 | 117 | |||||||||
| 17 Feb | 774.60 | 11.4 | 1.3 | 18.69 | 442 | -9 | 223 | |||||||||
| 16 Feb | 772.85 | 9.9 | 3.85 | 17.41 | 924 | -91 | 231 | |||||||||
| 13 Feb | 760.15 | 6.05 | -4.45 | 17.46 | 708 | 25 | 319 | |||||||||
| 12 Feb | 770.65 | 10.7 | -0.35 | 15.07 | 601 | -69 | 298 | |||||||||
| 11 Feb | 770.40 | 10.6 | 1.55 | 15.84 | 2,956 | 154 | 363 | |||||||||
| 10 Feb | 764.85 | 8.5 | 2.5 | 17.7 | 678 | 47 | 214 | |||||||||
| 9 Feb | 754.85 | 5.65 | -0.45 | 17.91 | 290 | 36 | 167 | |||||||||
| 6 Feb | 752.75 | 6 | -0.45 | 17.26 | 288 | -22 | 131 | |||||||||
| 5 Feb | 748.30 | 6.65 | 3.3 | 19.61 | 677 | 3 | 141 | |||||||||
| 4 Feb | 733.40 | 3.25 | 0.05 | 21.04 | 90 | 11 | 138 | |||||||||
| 3 Feb | 732.85 | 3.05 | 0 | 20.21 | 142 | -17 | 128 | |||||||||
| 2 Feb | 722.40 | 3 | -0.5 | 22.8 | 119 | 64 | 146 | |||||||||
| 1 Feb | 720.65 | 3.5 | -2.6 | 23.36 | 41 | -3 | 83 | |||||||||
| 30 Jan | 729.80 | 6 | -0.15 | 23.56 | 83 | 0 | 86 | |||||||||
| 29 Jan | 729.95 | 6.1 | -2.25 | 23.2 | 84 | 2 | 86 | |||||||||
| 28 Jan | 736.65 | 8.2 | -6.75 | 23.85 | 514 | 19 | 85 | |||||||||
| 27 Jan | 745.80 | 15.5 | 2.9 | 27.77 | 154 | 57 | 59 | |||||||||
| 23 Jan | 740.95 | 12.6 | -5.8 | 24.29 | 2 | 1 | 1 | |||||||||
| 22 Jan | 751.75 | 18.4 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
| 21 Jan | 747.95 | 18.4 | 0 | 2.12 | 0 | 0 | 0 | |||||||||
| 20 Jan | 749.55 | 18.4 | 0 | 1.55 | 0 | 0 | 0 | |||||||||
| 19 Jan | 760.60 | 18.4 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 16 Jan | 760.15 | 18.4 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 14 Jan | 749.80 | 18.4 | 0 | 1.52 | 0 | 0 | 0 | |||||||||
| 13 Jan | 756.05 | 18.4 | 0 | 0.72 | 0 | 0 | 0 | |||||||||
| 12 Jan | 756.20 | 18.4 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
| 9 Jan | 753.45 | 18.4 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
| 8 Jan | 758.80 | 18.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 773.80 | 18.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 779.05 | 18.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 773.05 | 18.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 757.75 | 18.4 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 1 Jan | 760.45 | 18.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 31 Dec | 750.60 | 18.4 | - | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 770 expiring on 24FEB2026
Delta for 770 CE is 0.84
Historical price for 770 CE is as follows
On 20 Feb MARICO was trading at 788.20. The strike last trading price was 19.7, which was 9.15 higher than the previous day. The implied volatity was 22.29, the open interest changed by -3 which decreased total open position to 99
On 19 Feb MARICO was trading at 780.15. The strike last trading price was 10.95, which was -15.3 lower than the previous day. The implied volatity was 16.89, the open interest changed by -12 which decreased total open position to 103
On 18 Feb MARICO was trading at 795.95. The strike last trading price was 26.5, which was 15.15 higher than the previous day. The implied volatity was 14.42, the open interest changed by -109 which decreased total open position to 117
On 17 Feb MARICO was trading at 774.60. The strike last trading price was 11.4, which was 1.3 higher than the previous day. The implied volatity was 18.69, the open interest changed by -9 which decreased total open position to 223
On 16 Feb MARICO was trading at 772.85. The strike last trading price was 9.9, which was 3.85 higher than the previous day. The implied volatity was 17.41, the open interest changed by -91 which decreased total open position to 231
On 13 Feb MARICO was trading at 760.15. The strike last trading price was 6.05, which was -4.45 lower than the previous day. The implied volatity was 17.46, the open interest changed by 25 which increased total open position to 319
On 12 Feb MARICO was trading at 770.65. The strike last trading price was 10.7, which was -0.35 lower than the previous day. The implied volatity was 15.07, the open interest changed by -69 which decreased total open position to 298
On 11 Feb MARICO was trading at 770.40. The strike last trading price was 10.6, which was 1.55 higher than the previous day. The implied volatity was 15.84, the open interest changed by 154 which increased total open position to 363
On 10 Feb MARICO was trading at 764.85. The strike last trading price was 8.5, which was 2.5 higher than the previous day. The implied volatity was 17.7, the open interest changed by 47 which increased total open position to 214
On 9 Feb MARICO was trading at 754.85. The strike last trading price was 5.65, which was -0.45 lower than the previous day. The implied volatity was 17.91, the open interest changed by 36 which increased total open position to 167
On 6 Feb MARICO was trading at 752.75. The strike last trading price was 6, which was -0.45 lower than the previous day. The implied volatity was 17.26, the open interest changed by -22 which decreased total open position to 131
On 5 Feb MARICO was trading at 748.30. The strike last trading price was 6.65, which was 3.3 higher than the previous day. The implied volatity was 19.61, the open interest changed by 3 which increased total open position to 141
On 4 Feb MARICO was trading at 733.40. The strike last trading price was 3.25, which was 0.05 higher than the previous day. The implied volatity was 21.04, the open interest changed by 11 which increased total open position to 138
On 3 Feb MARICO was trading at 732.85. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 20.21, the open interest changed by -17 which decreased total open position to 128
On 2 Feb MARICO was trading at 722.40. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 22.8, the open interest changed by 64 which increased total open position to 146
On 1 Feb MARICO was trading at 720.65. The strike last trading price was 3.5, which was -2.6 lower than the previous day. The implied volatity was 23.36, the open interest changed by -3 which decreased total open position to 83
On 30 Jan MARICO was trading at 729.80. The strike last trading price was 6, which was -0.15 lower than the previous day. The implied volatity was 23.56, the open interest changed by 0 which decreased total open position to 86
On 29 Jan MARICO was trading at 729.95. The strike last trading price was 6.1, which was -2.25 lower than the previous day. The implied volatity was 23.2, the open interest changed by 2 which increased total open position to 86
On 28 Jan MARICO was trading at 736.65. The strike last trading price was 8.2, which was -6.75 lower than the previous day. The implied volatity was 23.85, the open interest changed by 19 which increased total open position to 85
On 27 Jan MARICO was trading at 745.80. The strike last trading price was 15.5, which was 2.9 higher than the previous day. The implied volatity was 27.77, the open interest changed by 57 which increased total open position to 59
On 23 Jan MARICO was trading at 740.95. The strike last trading price was 12.6, which was -5.8 lower than the previous day. The implied volatity was 24.29, the open interest changed by 1 which increased total open position to 1
On 22 Jan MARICO was trading at 751.75. The strike last trading price was 18.4, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 21 Jan MARICO was trading at 747.95. The strike last trading price was 18.4, 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 20 Jan MARICO was trading at 749.55. The strike last trading price was 18.4, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
On 19 Jan MARICO was trading at 760.60. The strike last trading price was 18.4, 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 16 Jan MARICO was trading at 760.15. The strike last trading price was 18.4, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 14 Jan MARICO was trading at 749.80. The strike last trading price was 18.4, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 13 Jan MARICO was trading at 756.05. The strike last trading price was 18.4, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 12 Jan MARICO was trading at 756.20. The strike last trading price was 18.4, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 9 Jan MARICO was trading at 753.45. The strike last trading price was 18.4, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 8 Jan MARICO was trading at 758.80. The strike last trading price was 18.4, 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 7 Jan MARICO was trading at 773.80. The strike last trading price was 18.4, 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 Jan MARICO was trading at 779.05. The strike last trading price was 18.4, 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 Jan MARICO was trading at 773.05. The strike last trading price was 18.4, 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 Jan MARICO was trading at 757.75. The strike last trading price was 18.4, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MARICO was trading at 760.45. The strike last trading price was 18.4, 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 31 Dec MARICO was trading at 750.60. The strike last trading price was 18.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MARICO 24FEB2026 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.16
Theta: -0.36
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 788.20 | 0.9 | -1.55 | 18.92 | 560 | -25 | 382 |
| 19 Feb | 780.15 | 2.35 | 1.5 | 15.12 | 953 | -212 | 415 |
| 18 Feb | 795.95 | 0.85 | -4.05 | 21.36 | 1,743 | 452 | 639 |
| 17 Feb | 774.60 | 4.85 | -2.5 | 17.64 | 349 | 44 | 191 |
| 16 Feb | 772.85 | 7.4 | -7.1 | 20.06 | 282 | 46 | 147 |
| 13 Feb | 760.15 | 13.9 | 4.2 | 18.58 | 388 | -33 | 101 |
| 12 Feb | 770.65 | 8.95 | -1.4 | 19.68 | 303 | 59 | 134 |
| 11 Feb | 770.40 | 10.15 | -3.55 | 19.82 | 213 | 24 | 75 |
| 10 Feb | 764.85 | 14 | -8.3 | 19.48 | 32 | -4 | 51 |
| 9 Feb | 754.85 | 22.85 | -14.55 | - | 0 | 0 | 55 |
| 6 Feb | 752.75 | 22.85 | -14.55 | 22.26 | 10 | 2 | 54 |
| 5 Feb | 748.30 | 37.4 | -14.6 | - | 0 | 0 | 52 |
| 4 Feb | 733.40 | 37.4 | -14.6 | 17.11 | 5 | -4 | 51 |
| 3 Feb | 732.85 | 52 | 12 | - | 0 | 0 | 55 |
| 2 Feb | 722.40 | 52 | 12 | - | 0 | 0 | 55 |
| 1 Feb | 720.65 | 52 | 12 | 31.52 | 7 | 1 | 55 |
| 30 Jan | 729.80 | 40 | 5 | - | 0 | 0 | 54 |
| 29 Jan | 729.95 | 40 | 5 | - | 0 | 0 | 0 |
| 28 Jan | 736.65 | 40 | 5 | 27.62 | 96 | -37 | 57 |
| 27 Jan | 745.80 | 35 | -1.5 | 30.38 | 21 | 10 | 90 |
| 23 Jan | 740.95 | 36.5 | 2.5 | 27.45 | 84 | 67 | 78 |
| 22 Jan | 751.75 | 34 | 8.45 | - | 0 | 0 | 11 |
| 21 Jan | 747.95 | 34 | 8.45 | 26.82 | 1 | 0 | 11 |
| 20 Jan | 749.55 | 27.1 | 2.25 | - | 0 | 0 | 11 |
| 19 Jan | 760.60 | 27.1 | 2.25 | 26.99 | 4 | 3 | 11 |
| 16 Jan | 760.15 | 24.85 | 3.85 | - | 0 | 0 | 8 |
| 14 Jan | 749.80 | 24.85 | 3.85 | - | 0 | 0 | 8 |
| 13 Jan | 756.05 | 24.85 | 3.85 | - | 0 | 0 | 0 |
| 12 Jan | 756.20 | 24.85 | 3.85 | - | 0 | 0 | 8 |
| 9 Jan | 753.45 | 24.85 | 3.85 | - | 0 | 0 | 8 |
| 8 Jan | 758.80 | 24.85 | 3.85 | 22.78 | 2 | 0 | 7 |
| 7 Jan | 773.80 | 21 | -0.75 | - | 0 | 0 | 7 |
| 6 Jan | 779.05 | 21 | -0.75 | 26.7 | 2 | 1 | 6 |
| 5 Jan | 773.05 | 21.75 | -20.45 | 24.77 | 5 | 2 | 2 |
| 2 Jan | 757.75 | 42.2 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 760.45 | 42.2 | 0 | 0.04 | 0 | 0 | 0 |
| 31 Dec | 750.60 | 42.2 | - | - | 0 | 0 | 0 |
For Marico Limited - strike price 770 expiring on 24FEB2026
Delta for 770 PE is -0.12
Historical price for 770 PE is as follows
On 20 Feb MARICO was trading at 788.20. The strike last trading price was 0.9, which was -1.55 lower than the previous day. The implied volatity was 18.92, the open interest changed by -25 which decreased total open position to 382
On 19 Feb MARICO was trading at 780.15. The strike last trading price was 2.35, which was 1.5 higher than the previous day. The implied volatity was 15.12, the open interest changed by -212 which decreased total open position to 415
On 18 Feb MARICO was trading at 795.95. The strike last trading price was 0.85, which was -4.05 lower than the previous day. The implied volatity was 21.36, the open interest changed by 452 which increased total open position to 639
On 17 Feb MARICO was trading at 774.60. The strike last trading price was 4.85, which was -2.5 lower than the previous day. The implied volatity was 17.64, the open interest changed by 44 which increased total open position to 191
On 16 Feb MARICO was trading at 772.85. The strike last trading price was 7.4, which was -7.1 lower than the previous day. The implied volatity was 20.06, the open interest changed by 46 which increased total open position to 147
On 13 Feb MARICO was trading at 760.15. The strike last trading price was 13.9, which was 4.2 higher than the previous day. The implied volatity was 18.58, the open interest changed by -33 which decreased total open position to 101
On 12 Feb MARICO was trading at 770.65. The strike last trading price was 8.95, which was -1.4 lower than the previous day. The implied volatity was 19.68, the open interest changed by 59 which increased total open position to 134
On 11 Feb MARICO was trading at 770.40. The strike last trading price was 10.15, which was -3.55 lower than the previous day. The implied volatity was 19.82, the open interest changed by 24 which increased total open position to 75
On 10 Feb MARICO was trading at 764.85. The strike last trading price was 14, which was -8.3 lower than the previous day. The implied volatity was 19.48, the open interest changed by -4 which decreased total open position to 51
On 9 Feb MARICO was trading at 754.85. The strike last trading price was 22.85, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 6 Feb MARICO was trading at 752.75. The strike last trading price was 22.85, which was -14.55 lower than the previous day. The implied volatity was 22.26, the open interest changed by 2 which increased total open position to 54
On 5 Feb MARICO was trading at 748.30. The strike last trading price was 37.4, which was -14.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 4 Feb MARICO was trading at 733.40. The strike last trading price was 37.4, which was -14.6 lower than the previous day. The implied volatity was 17.11, the open interest changed by -4 which decreased total open position to 51
On 3 Feb MARICO was trading at 732.85. The strike last trading price was 52, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 2 Feb MARICO was trading at 722.40. The strike last trading price was 52, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 1 Feb MARICO was trading at 720.65. The strike last trading price was 52, which was 12 higher than the previous day. The implied volatity was 31.52, the open interest changed by 1 which increased total open position to 55
On 30 Jan MARICO was trading at 729.80. The strike last trading price was 40, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 29 Jan MARICO was trading at 729.95. The strike last trading price was 40, which was 5 higher 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 40, which was 5 higher than the previous day. The implied volatity was 27.62, the open interest changed by -37 which decreased total open position to 57
On 27 Jan MARICO was trading at 745.80. The strike last trading price was 35, which was -1.5 lower than the previous day. The implied volatity was 30.38, the open interest changed by 10 which increased total open position to 90
On 23 Jan MARICO was trading at 740.95. The strike last trading price was 36.5, which was 2.5 higher than the previous day. The implied volatity was 27.45, the open interest changed by 67 which increased total open position to 78
On 22 Jan MARICO was trading at 751.75. The strike last trading price was 34, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 21 Jan MARICO was trading at 747.95. The strike last trading price was 34, which was 8.45 higher than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 11
On 20 Jan MARICO was trading at 749.55. The strike last trading price was 27.1, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 19 Jan MARICO was trading at 760.60. The strike last trading price was 27.1, which was 2.25 higher than the previous day. The implied volatity was 26.99, the open interest changed by 3 which increased total open position to 11
On 16 Jan MARICO was trading at 760.15. The strike last trading price was 24.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 14 Jan MARICO was trading at 749.80. The strike last trading price was 24.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Jan MARICO was trading at 756.05. The strike last trading price was 24.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan MARICO was trading at 756.20. The strike last trading price was 24.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Jan MARICO was trading at 753.45. The strike last trading price was 24.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 8 Jan MARICO was trading at 758.80. The strike last trading price was 24.85, which was 3.85 higher than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 7
On 7 Jan MARICO was trading at 773.80. The strike last trading price was 21, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Jan MARICO was trading at 779.05. The strike last trading price was 21, which was -0.75 lower than the previous day. The implied volatity was 26.7, the open interest changed by 1 which increased total open position to 6
On 5 Jan MARICO was trading at 773.05. The strike last trading price was 21.75, which was -20.45 lower than the previous day. The implied volatity was 24.77, the open interest changed by 2 which increased total open position to 2
On 2 Jan MARICO was trading at 757.75. The strike last trading price was 42.2, 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 Jan MARICO was trading at 760.45. The strike last trading price was 42.2, 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 31 Dec MARICO was trading at 750.60. The strike last trading price was 42.2, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
