MARICO
Marico Limited
Historical option data for MARICO
29 Apr 2026 10:08 AM IST
| MARICO 26-May-2026 (27d) 780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.01
Theta: -0.5
Gamma: 0.00616
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 785.60 | 29.95 | 3.1499999999999986 | 29.54 | 26 | 19 | 113 | |||||||||
| 28 Apr | 780.85 | 26.65 | -5.150000000000002 | 30.41 | 48 | -1 | 95 | |||||||||
| 27 Apr | 787.00 | 31.8 | 1.6500000000000021 | 30.36 | 160 | -1 | 97 | |||||||||
| 24 Apr | 783.30 | 28.65 | 0.4499999999999993 | 25.59 | 193 | 37 | 100 | |||||||||
| 23 Apr | 778.90 | 27.5 | 2.1499999999999986 | 28.33 | 107 | 16 | 63 | |||||||||
| 22 Apr | 772.50 | 25 | 3.3500000000000014 | 28.3 | 58 | 34 | 38 | |||||||||
| 21 Apr | 762.50 | 21.65 | -41.800000000000004 | 28.91 | 4 | 0 | 0 | |||||||||
| 20 Apr | 760.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 757.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 744.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 755.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 753.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 763.25 | 0 | 0 | 1.57 | 0 | 0 | 0 | |||||||||
| 9 Apr | 747.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 747.45 | 63.45 | 0 | 1.62 | 0 | 0 | 0 | |||||||||
| 7 Apr | 753.25 | 63.45 | 0 | 1.62 | 0 | 0 | 0 | |||||||||
| 6 Apr | 750.55 | 63.45 | 0 | 1.5 | 0 | 0 | 0 | |||||||||
| 2 Apr | 761.35 | 63.45 | 0 | 0.61 | 0 | 0 | 0 | |||||||||
| 1 Apr | 744.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 735.95 | 63.45 | 0 | 2.85 | 0 | 0 | 0 | |||||||||
| 27 Mar | 742.45 | 63.45 | 0 | 1.97 | 0 | 0 | 0 | |||||||||
| 25 Mar | 753.75 | 63.45 | 0 | 2.02 | 0 | 0 | 0 | |||||||||
| 24 Mar | 739.10 | 63.45 | 0 | 3.12 | 0 | 0 | 0 | |||||||||
| 23 Mar | 725.30 | 63.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 744.30 | 63.45 | 0 | 1.92 | 0 | 0 | 0 | |||||||||
| 19 Mar | 741.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 756.00 | 0 | 0 | 0.88 | 0 | 0 | 0 | |||||||||
| 17 Mar | 754.75 | 0 | 0 | 1.83 | 0 | 0 | 0 | |||||||||
| 16 Mar | 750.10 | 0 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
| 13 Mar | 752.40 | 0 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 12 Mar | 757.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 761.60 | 0 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 10 Mar | 789.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 778.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 785.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 778.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 771.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 779.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 788.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 780 expiring on 26MAY2026
Delta for 780 CE is 0.57
Historical price for 780 CE is as follows
On 29 Apr MARICO was trading at 785.60. The strike last trading price was 29.95, which was 3.1499999999999986 higher than the previous day. The implied volatity was 29.54, the open interest changed by 19 which increased total open position to 113
On 28 Apr MARICO was trading at 780.85. The strike last trading price was 26.65, which was -5.150000000000002 lower than the previous day. The implied volatity was 30.41, the open interest changed by -1 which decreased total open position to 95
On 27 Apr MARICO was trading at 787.00. The strike last trading price was 31.8, which was 1.6500000000000021 higher than the previous day. The implied volatity was 30.36, the open interest changed by -1 which decreased total open position to 97
On 24 Apr MARICO was trading at 783.30. The strike last trading price was 28.65, which was 0.4499999999999993 higher than the previous day. The implied volatity was 25.59, the open interest changed by 37 which increased total open position to 100
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 27.5, which was 2.1499999999999986 higher than the previous day. The implied volatity was 28.33, the open interest changed by 16 which increased total open position to 63
On 22 Apr MARICO was trading at 772.50. The strike last trading price was 25, which was 3.3500000000000014 higher than the previous day. The implied volatity was 28.3, the open interest changed by 34 which increased total open position to 38
On 21 Apr MARICO was trading at 762.50. The strike last trading price was 21.65, which was -41.800000000000004 lower than the previous day. The implied volatity was 28.91, the open interest changed by 0 which decreased total open position to 0
On 20 Apr MARICO was trading at 760.70. 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 17 Apr MARICO was trading at 757.30. 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 16 Apr MARICO was trading at 744.40. 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 15 Apr MARICO was trading at 755.55. 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 13 Apr MARICO was trading at 753.10. 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 10 Apr MARICO was trading at 763.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 9 Apr MARICO was trading at 747.35. 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 8 Apr MARICO was trading at 747.45. The strike last trading price was 63.45, 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 7 Apr MARICO was trading at 753.25. The strike last trading price was 63.45, 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 6 Apr MARICO was trading at 750.55. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
On 2 Apr MARICO was trading at 761.35. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 0.61, 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 -, 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 30 Mar MARICO was trading at 735.95. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 2.85, 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 63.45, which was 0 lower than the previous day. The implied volatity was 1.97, 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 63.45, which was 0 lower than the previous day. The implied volatity was 2.02, 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 63.45, which was 0 lower than the previous day. The implied volatity was 3.12, 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 63.45, 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 63.45, which was 0 lower than the previous day. The implied volatity was 1.92, 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 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 18 Mar MARICO was trading at 756.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.88, 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 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 Mar MARICO was trading at 750.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.47, 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 0, 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 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 11 Mar MARICO was trading at 761.60. The strike last trading price was 0, 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 10 Mar MARICO was trading at 789.90. 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 9 Mar MARICO was trading at 778.00. 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 6 Mar MARICO was trading at 785.25. 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 Mar MARICO was trading at 778.85. 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 4 Mar MARICO was trading at 771.85. 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 Mar MARICO was trading at 779.15. 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 27 Feb MARICO was trading at 788.65. 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
| MARICO 26-May-2026 (27d) 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.01
Theta: -0.36
Gamma: 0.00645
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 785.60 | 19.8 | -2.6499999999999986 | 28.13 | 7 | 2 | 86 |
| 28 Apr | 780.85 | 22.4 | 1.7999999999999972 | 26.39 | 58 | 2 | 84 |
| 27 Apr | 787.00 | 20.25 | -4.149999999999999 | 27.94 | 86 | 47 | 80 |
| 24 Apr | 783.30 | 23.5 | -3.5 | 29.09 | 60 | 30 | 31 |
| 23 Apr | 778.90 | 27 | 6.75 | 29.84 | 1 | 0 | 0 |
| 22 Apr | 772.50 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 762.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 760.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 757.30 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 744.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 755.55 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 753.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 763.25 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 747.35 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 747.45 | 20.25 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 753.25 | 20.25 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 750.55 | 20.25 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 761.35 | 20.25 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 744.50 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 735.95 | 20.25 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 742.45 | 20.25 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 753.75 | 20.25 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 739.10 | 20.25 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 725.30 | 20.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 744.30 | 20.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 741.25 | 20.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 756.00 | 20.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 754.75 | 20.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 750.10 | 20.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 752.40 | 20.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 757.15 | 20.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 761.60 | 20.25 | 0 | 0.5 | 0 | 0 | 0 |
| 10 Mar | 789.90 | 20.25 | 0 | 2.04 | 0 | 0 | 0 |
| 9 Mar | 778.00 | 20.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 785.25 | 20.25 | 0 | 1.8 | 0 | 0 | 0 |
| 5 Mar | 778.85 | 0 | 0 | 1.65 | 0 | 0 | 0 |
| 4 Mar | 771.85 | 0 | 0 | 0.83 | 0 | 0 | 0 |
| 2 Mar | 779.15 | 0 | 0 | 1.39 | 0 | 0 | 0 |
| 27 Feb | 788.65 | 0 | 0 | 2.01 | 0 | 0 | 0 |
For Marico Limited - strike price 780 expiring on 26MAY2026
Delta for 780 PE is -0.42
Historical price for 780 PE is as follows
On 29 Apr MARICO was trading at 785.60. The strike last trading price was 19.8, which was -2.6499999999999986 lower than the previous day. The implied volatity was 28.13, the open interest changed by 2 which increased total open position to 86
On 28 Apr MARICO was trading at 780.85. The strike last trading price was 22.4, which was 1.7999999999999972 higher than the previous day. The implied volatity was 26.39, the open interest changed by 2 which increased total open position to 84
On 27 Apr MARICO was trading at 787.00. The strike last trading price was 20.25, which was -4.149999999999999 lower than the previous day. The implied volatity was 27.94, the open interest changed by 47 which increased total open position to 80
On 24 Apr MARICO was trading at 783.30. The strike last trading price was 23.5, which was -3.5 lower than the previous day. The implied volatity was 29.09, the open interest changed by 30 which increased total open position to 31
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 27, which was 6.75 higher than the previous day. The implied volatity was 29.84, the open interest changed by 0 which decreased total open position to 0
On 22 Apr MARICO was trading at 772.50. 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 21 Apr MARICO was trading at 762.50. 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 20 Apr MARICO was trading at 760.70. 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 17 Apr MARICO was trading at 757.30. 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 16 Apr MARICO was trading at 744.40. 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 15 Apr MARICO was trading at 755.55. 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 13 Apr MARICO was trading at 753.10. 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 10 Apr MARICO was trading at 763.25. 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 9 Apr MARICO was trading at 747.35. 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 8 Apr MARICO was trading at 747.45. The strike last trading price was 20.25, 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 Apr MARICO was trading at 753.25. The strike last trading price was 20.25, 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 Apr MARICO was trading at 750.55. The strike last trading price was 20.25, 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 Apr MARICO was trading at 761.35. The strike last trading price was 20.25, 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 Apr MARICO was trading at 744.50. 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 30 Mar MARICO was trading at 735.95. The strike last trading price was 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 Mar MARICO was trading at 754.75. The strike last trading price was 20.25, 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 Mar MARICO was trading at 750.10. The strike last trading price was 20.25, 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 20.25, 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 Mar MARICO was trading at 757.15. The strike last trading price was 20.25, 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 Mar MARICO was trading at 761.60. The strike last trading price was 20.25, which was 0 lower than the previous day. The implied volatity was 0.5, 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 20.25, which was 0 lower than the previous day. The implied volatity was 2.04, 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 20.25, 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 20.25, which was 0 lower than the previous day. The implied volatity was 1.8, 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 0, which was 0 lower than the previous day. The implied volatity was 1.65, 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 0, which was 0 lower than the previous day. The implied volatity was 0.83, 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 0, which was 0 lower than the previous day. The implied volatity was 1.39, 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 0, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
