MARICO
Marico Limited
Historical option data for MARICO
30 Apr 2026 04:10 PM IST
| MARICO 26-May-2026 (26d) 785 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.01
Theta: -0.51
Gamma: 0.00651
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 775.00 | 21.2 | -1.5 | 29.34 | 194 | -25 | 125 | |||||||||
| 29 Apr | 779.30 | 21.7 | -4.199999999999999 | 28.23 | 331 | 120 | 151 | |||||||||
| 28 Apr | 780.85 | 25.9 | -2.25 | 28.78 | 2 | 1 | 31 | |||||||||
| 27 Apr | 787.00 | 28.5 | 1 | 29.58 | 36 | -4 | 30 | |||||||||
| 24 Apr | 783.30 | 27.8 | -0.6499999999999986 | 28.76 | 56 | 29 | 33 | |||||||||
| 23 Apr | 778.90 | 30.95 | 17.7 | 34.56 | 6 | 3 | 3 | |||||||||
| 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 | 13.25 | 0 | 1.33 | 0 | 0 | 0 | |||||||||
| 7 Apr | 753.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 750.55 | 13.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 761.35 | 13.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 785 expiring on 26MAY2026
Delta for 785 CE is 0.47
Historical price for 785 CE is as follows
On 30 Apr MARICO was trading at 775.00. The strike last trading price was 21.2, which was -1.5 lower than the previous day. The implied volatity was 29.34, the open interest changed by -25 which decreased total open position to 125
On 29 Apr MARICO was trading at 779.30. The strike last trading price was 21.7, which was -4.199999999999999 lower than the previous day. The implied volatity was 28.23, the open interest changed by 120 which increased total open position to 151
On 28 Apr MARICO was trading at 780.85. The strike last trading price was 25.9, which was -2.25 lower than the previous day. The implied volatity was 28.78, the open interest changed by 1 which increased total open position to 31
On 27 Apr MARICO was trading at 787.00. The strike last trading price was 28.5, which was 1 higher than the previous day. The implied volatity was 29.58, the open interest changed by -4 which decreased total open position to 30
On 24 Apr MARICO was trading at 783.30. The strike last trading price was 27.8, which was -0.6499999999999986 lower than the previous day. The implied volatity was 28.76, the open interest changed by 29 which increased total open position to 33
On 23 Apr MARICO was trading at 778.90. The strike last trading price was 30.95, which was 17.7 higher than the previous day. The implied volatity was 34.56, the open interest changed by 3 which increased total open position to 3
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 13.25, which was 0 lower than the previous day. The implied volatity was 1.33, 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 -, 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 6 Apr MARICO was trading at 750.55. The strike last trading price was 13.25, 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 13.25, 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
| MARICO 26-May-2026 (26d) 785 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.01
Theta: -0.37
Gamma: 0.00685
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 775.00 | 26.85 | 2.0500000000000007 | 27.86 | 57 | 13 | 38 |
| 29 Apr | 779.30 | 25.15 | 1.1499999999999986 | 27.21 | 59 | 20 | 25 |
| 28 Apr | 780.85 | 24 | 3 | 29.03 | 6 | 4 | 5 |
| 27 Apr | 787.00 | 21 | -32.65 | 26.13 | 1 | 0 | 0 |
| 24 Apr | 783.30 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 778.90 | 0 | 0 | - | 0 | 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 | 53.65 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 753.25 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 750.55 | 53.65 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 761.35 | 53.65 | 0 | - | 0 | 0 | 0 |
For Marico Limited - strike price 785 expiring on 26MAY2026
Delta for 785 PE is -0.53
Historical price for 785 PE is as follows
On 30 Apr MARICO was trading at 775.00. The strike last trading price was 26.85, which was 2.0500000000000007 higher than the previous day. The implied volatity was 27.86, the open interest changed by 13 which increased total open position to 38
On 29 Apr MARICO was trading at 779.30. The strike last trading price was 25.15, which was 1.1499999999999986 higher than the previous day. The implied volatity was 27.21, the open interest changed by 20 which increased total open position to 25
On 28 Apr MARICO was trading at 780.85. The strike last trading price was 24, which was 3 higher than the previous day. The implied volatity was 29.03, the open interest changed by 4 which increased total open position to 5
On 27 Apr MARICO was trading at 787.00. The strike last trading price was 21, which was -32.65 lower than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 0
On 24 Apr MARICO was trading at 783.30. 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 23 Apr MARICO was trading at 778.90. 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 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 53.65, 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 -, 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 6 Apr MARICO was trading at 750.55. The strike last trading price was 53.65, 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 53.65, 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
