MARICO
Marico Limited
Historical option data for MARICO
12 Mar 2026 04:10 PM IST
| MARICO 30-MAR-2026 775 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.65
Theta: -0.43
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 757.15 | 8.8 | -2.7 | 19.65 | 481 | 10 | 152 | |||||||||
| 11 Mar | 761.60 | 11.55 | -12.2 | 23.63 | 214 | 78 | 138 | |||||||||
| 10 Mar | 789.90 | 24.1 | 7.05 | 13.89 | 70 | -30 | 60 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 778.00 | 16.35 | -4.15 | 19.71 | 127 | 45 | 89 | |||||||||
| 6 Mar | 785.25 | 20.5 | 1.9 | 14.25 | 12 | -1 | 45 | |||||||||
| 5 Mar | 778.85 | 18.35 | 0.2 | 15.5 | 70 | 0 | 47 | |||||||||
| 4 Mar | 771.85 | 19.1 | -2.6 | 21.79 | 97 | 33 | 48 | |||||||||
| 2 Mar | 779.15 | 21.8 | -18.05 | 18.13 | 14 | 6 | 12 | |||||||||
| 27 Feb | 788.65 | 39.85 | -4.25 | - | 3 | 0 | 6 | |||||||||
| 26 Feb | 805.75 | 39.85 | -4.25 | 15.05 | 3 | 2 | 6 | |||||||||
| 25 Feb | 806.35 | 44.1 | 19.1 | - | 5 | 0 | 4 | |||||||||
| 24 Feb | 810.35 | 44.1 | 19.1 | 16.21 | 5 | -2 | 1 | |||||||||
| 23 Feb | 801.45 | 25 | -8.75 | - | 0 | 0 | 3 | |||||||||
| 20 Feb | 788.20 | 25 | -8.75 | - | 0 | 0 | 3 | |||||||||
| 19 Feb | 780.15 | 25 | -8.75 | 19.6 | 2 | 1 | 2 | |||||||||
| 18 Feb | 795.95 | 33.75 | 12.75 | 11.63 | 2 | 0 | 1 | |||||||||
| 17 Feb | 774.60 | 21 | 0.3 | 16.03 | 1 | 0 | 0 | |||||||||
| 16 Feb | 772.85 | 20.7 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 13 Feb | 760.15 | 20.7 | 0 | 0.71 | 0 | 0 | 0 | |||||||||
| 12 Feb | 770.65 | 20.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 770.40 | 20.7 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 10 Feb | 764.85 | 20.7 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 9 Feb | 754.85 | 20.7 | 0 | 1.23 | 0 | 0 | 0 | |||||||||
| 6 Feb | 752.75 | 20.7 | 0 | 1.3 | 0 | 0 | 0 | |||||||||
| 5 Feb | 748.30 | 20.7 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
| 4 Feb | 733.40 | 20.7 | 0 | 3.22 | 0 | 0 | 0 | |||||||||
| 3 Feb | 732.85 | 20.7 | 0 | 2.98 | 0 | 0 | 0 | |||||||||
| 2 Feb | 722.40 | 20.7 | 0 | 4.07 | 0 | 0 | 0 | |||||||||
| 1 Feb | 720.65 | 20.7 | 0 | 4.05 | 0 | 0 | 0 | |||||||||
| 30 Jan | 729.80 | 20.7 | 0 | 2.83 | 0 | 0 | 0 | |||||||||
| 29 Jan | 729.95 | 20.7 | 0 | 3.01 | 0 | 0 | 0 | |||||||||
| 28 Jan | 736.65 | 20.7 | 0 | 2.5 | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 775 expiring on 30MAR2026
Delta for 775 CE is 0.39
Historical price for 775 CE is as follows
On 12 Mar MARICO was trading at 757.15. The strike last trading price was 8.8, which was -2.7 lower than the previous day. The implied volatity was 19.65, the open interest changed by 10 which increased total open position to 152
On 11 Mar MARICO was trading at 761.60. The strike last trading price was 11.55, which was -12.2 lower than the previous day. The implied volatity was 23.63, the open interest changed by 78 which increased total open position to 138
On 10 Mar MARICO was trading at 789.90. The strike last trading price was 24.1, which was 7.05 higher than the previous day. The implied volatity was 13.89, the open interest changed by -30 which decreased total open position to 60
On 9 Mar MARICO was trading at 778.00. The strike last trading price was 16.35, which was -4.15 lower than the previous day. The implied volatity was 19.71, the open interest changed by 45 which increased total open position to 89
On 6 Mar MARICO was trading at 785.25. The strike last trading price was 20.5, which was 1.9 higher than the previous day. The implied volatity was 14.25, the open interest changed by -1 which decreased total open position to 45
On 5 Mar MARICO was trading at 778.85. The strike last trading price was 18.35, which was 0.2 higher than the previous day. The implied volatity was 15.5, the open interest changed by 0 which decreased total open position to 47
On 4 Mar MARICO was trading at 771.85. The strike last trading price was 19.1, which was -2.6 lower than the previous day. The implied volatity was 21.79, the open interest changed by 33 which increased total open position to 48
On 2 Mar MARICO was trading at 779.15. The strike last trading price was 21.8, which was -18.05 lower than the previous day. The implied volatity was 18.13, the open interest changed by 6 which increased total open position to 12
On 27 Feb MARICO was trading at 788.65. The strike last trading price was 39.85, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 26 Feb MARICO was trading at 805.75. The strike last trading price was 39.85, which was -4.25 lower than the previous day. The implied volatity was 15.05, the open interest changed by 2 which increased total open position to 6
On 25 Feb MARICO was trading at 806.35. The strike last trading price was 44.1, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Feb MARICO was trading at 810.35. The strike last trading price was 44.1, which was 19.1 higher than the previous day. The implied volatity was 16.21, the open interest changed by -2 which decreased total open position to 1
On 23 Feb MARICO was trading at 801.45. The strike last trading price was 25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Feb MARICO was trading at 788.20. The strike last trading price was 25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Feb MARICO was trading at 780.15. The strike last trading price was 25, which was -8.75 lower than the previous day. The implied volatity was 19.6, the open interest changed by 1 which increased total open position to 2
On 18 Feb MARICO was trading at 795.95. The strike last trading price was 33.75, which was 12.75 higher than the previous day. The implied volatity was 11.63, the open interest changed by 0 which decreased total open position to 1
On 17 Feb MARICO was trading at 774.60. The strike last trading price was 21, which was 0.3 higher than the previous day. The implied volatity was 16.03, 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 20.7, which was 0 lower than the previous day. The implied volatity was 0.21, 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 20.7, which was 0 lower than the previous day. The implied volatity was 0.71, 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 20.7, 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 20.7, which was 0 lower than the previous day. The implied volatity was 0.06, 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 20.7, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 9 Feb MARICO was trading at 754.85. The strike last trading price was 20.7, which was 0 lower than the previous day. The implied volatity was 1.23, 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 20.7, which was 0 lower than the previous day. The implied volatity was 1.3, 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 20.7, which was 0 lower than the previous day. The implied volatity was 1.6, 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 20.7, which was 0 lower than the previous day. The implied volatity was 3.22, 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 20.7, which was 0 lower than the previous day. The implied volatity was 2.98, 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 20.7, which was 0 lower than the previous day. The implied volatity was 4.07, 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 20.7, which was 0 lower than the previous day. The implied volatity was 4.05, 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 20.7, which was 0 lower than the previous day. The implied volatity was 2.83, 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 20.7, which was 0 lower than the previous day. The implied volatity was 3.01, 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 20.7, which was 0 lower than the previous day. The implied volatity was 2.5, the open interest changed by 0 which decreased total open position to 0
| MARICO 30MAR2026 775 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.66
Theta: -0.44
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 757.15 | 26.2 | 2.25 | 30.39 | 388 | -15 | 76 |
| 11 Mar | 761.60 | 23.9 | 14.9 | 25.66 | 207 | -40 | 88 |
| 10 Mar | 789.90 | 8.35 | -7.9 | 23.15 | 51 | -14 | 128 |
| 9 Mar | 778.00 | 17.3 | 5.25 | 26.11 | 244 | 82 | 141 |
| 6 Mar | 785.25 | 12.05 | -2.35 | 23.47 | 23 | -3 | 59 |
| 5 Mar | 778.85 | 14.4 | -3.25 | 23.62 | 11 | 1 | 62 |
| 4 Mar | 771.85 | 17.55 | 3.85 | 22.82 | 160 | 19 | 60 |
| 2 Mar | 779.15 | 13.5 | 4.2 | 21.73 | 41 | 11 | 39 |
| 27 Feb | 788.65 | 9 | 3.3 | 18.85 | 25 | 6 | 28 |
| 26 Feb | 805.75 | 5.7 | -1.1 | 20.15 | 21 | 11 | 21 |
| 25 Feb | 806.35 | 6.8 | -35 | - | 23 | 0 | 10 |
| 24 Feb | 810.35 | 6.8 | -35 | 22.27 | 23 | 10 | 10 |
| 23 Feb | 801.45 | 41.8 | 0 | 3.86 | 0 | 0 | 0 |
| 20 Feb | 788.20 | 41.8 | 0 | 2.54 | 0 | 0 | 0 |
| 19 Feb | 780.15 | 41.8 | 0 | 1.21 | 0 | 0 | 0 |
| 18 Feb | 795.95 | 41.8 | 0 | 3.19 | 0 | 0 | 0 |
| 17 Feb | 774.60 | 41.8 | 0 | 1 | 0 | 0 | 0 |
| 16 Feb | 772.85 | 41.8 | 0 | 0.76 | 0 | 0 | 0 |
| 13 Feb | 760.15 | 41.8 | 0 | 0.08 | 0 | 0 | 0 |
| 12 Feb | 770.65 | 41.8 | 0 | 0.74 | 0 | 0 | 0 |
| 11 Feb | 770.40 | 41.8 | 0 | 0.66 | 0 | 0 | 0 |
| 10 Feb | 764.85 | 41.8 | 0 | 0.04 | 0 | 0 | 0 |
| 9 Feb | 754.85 | 41.8 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 752.75 | 41.8 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 748.30 | 41.8 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 733.40 | 41.8 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 732.85 | 41.8 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 722.40 | 41.8 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 720.65 | 41.8 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 729.80 | 41.8 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 729.95 | 41.8 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 736.65 | 41.8 | 0 | - | 0 | 0 | 0 |
For Marico Limited - strike price 775 expiring on 30MAR2026
Delta for 775 PE is -0.57
Historical price for 775 PE is as follows
On 12 Mar MARICO was trading at 757.15. The strike last trading price was 26.2, which was 2.25 higher than the previous day. The implied volatity was 30.39, the open interest changed by -15 which decreased total open position to 76
On 11 Mar MARICO was trading at 761.60. The strike last trading price was 23.9, which was 14.9 higher than the previous day. The implied volatity was 25.66, the open interest changed by -40 which decreased total open position to 88
On 10 Mar MARICO was trading at 789.90. The strike last trading price was 8.35, which was -7.9 lower than the previous day. The implied volatity was 23.15, the open interest changed by -14 which decreased total open position to 128
On 9 Mar MARICO was trading at 778.00. The strike last trading price was 17.3, which was 5.25 higher than the previous day. The implied volatity was 26.11, the open interest changed by 82 which increased total open position to 141
On 6 Mar MARICO was trading at 785.25. The strike last trading price was 12.05, which was -2.35 lower than the previous day. The implied volatity was 23.47, the open interest changed by -3 which decreased total open position to 59
On 5 Mar MARICO was trading at 778.85. The strike last trading price was 14.4, which was -3.25 lower than the previous day. The implied volatity was 23.62, the open interest changed by 1 which increased total open position to 62
On 4 Mar MARICO was trading at 771.85. The strike last trading price was 17.55, which was 3.85 higher than the previous day. The implied volatity was 22.82, the open interest changed by 19 which increased total open position to 60
On 2 Mar MARICO was trading at 779.15. The strike last trading price was 13.5, which was 4.2 higher than the previous day. The implied volatity was 21.73, the open interest changed by 11 which increased total open position to 39
On 27 Feb MARICO was trading at 788.65. The strike last trading price was 9, which was 3.3 higher than the previous day. The implied volatity was 18.85, the open interest changed by 6 which increased total open position to 28
On 26 Feb MARICO was trading at 805.75. The strike last trading price was 5.7, which was -1.1 lower than the previous day. The implied volatity was 20.15, the open interest changed by 11 which increased total open position to 21
On 25 Feb MARICO was trading at 806.35. The strike last trading price was 6.8, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 24 Feb MARICO was trading at 810.35. The strike last trading price was 6.8, which was -35 lower than the previous day. The implied volatity was 22.27, the open interest changed by 10 which increased total open position to 10
On 23 Feb MARICO was trading at 801.45. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 3.86, 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 41.8, 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 19 Feb MARICO was trading at 780.15. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 1.21, 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 41.8, which was 0 lower than the previous day. The implied volatity was 3.19, 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 41.8, which was 0 lower than the previous day. The implied volatity was 1, 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 41.8, which was 0 lower than the previous day. The implied volatity was 0.76, 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 41.8, 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 12 Feb MARICO was trading at 770.65. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 0.74, 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 41.8, which was 0 lower than the previous day. The implied volatity was 0.66, 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 41.8, 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 9 Feb MARICO was trading at 754.85. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MARICO was trading at 752.75. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MARICO was trading at 748.30. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MARICO was trading at 733.40. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MARICO was trading at 732.85. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MARICO was trading at 722.40. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MARICO was trading at 720.65. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MARICO was trading at 729.80. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MARICO was trading at 729.95. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MARICO was trading at 736.65. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
