MARICO
Marico Limited
Historical option data for MARICO
04 Mar 2026 01:25 PM IST
| MARICO 30-MAR-2026 785 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.81
Theta: -0.41
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 771.50 | 13.6 | -2.55 | 20.94 | 104 | 18 | 100 | |||||||||
| 2 Mar | 779.15 | 16.3 | -7.55 | 18.13 | 134 | 76 | 79 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 788.65 | 22.45 | 5.2 | 18.83 | 3 | 2 | 2 | |||||||||
| 26 Feb | 805.75 | 17.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 806.35 | 17.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 810.35 | 17.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 801.45 | 17.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 788.20 | 17.25 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 19 Feb | 780.15 | 17.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 795.95 | 17.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 774.60 | 17.25 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 16 Feb | 772.85 | 17.25 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 13 Feb | 760.15 | 17.25 | 0 | 1.77 | 0 | 0 | 0 | |||||||||
| 12 Feb | 770.65 | 17.25 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 11 Feb | 770.40 | 17.25 | 0 | 0.62 | 0 | 0 | 0 | |||||||||
| 10 Feb | 764.85 | 17.25 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 9 Feb | 754.85 | 17.25 | 0 | 2.29 | 0 | 0 | 0 | |||||||||
| 6 Feb | 752.75 | 17.25 | 0 | 2.16 | 0 | 0 | 0 | |||||||||
| 5 Feb | 748.30 | 17.25 | 0 | 2.46 | 0 | 0 | 0 | |||||||||
| 4 Feb | 733.40 | 17.25 | 0 | 4.01 | 0 | 0 | 0 | |||||||||
| 3 Feb | 732.85 | 17.25 | 0 | 4.04 | 0 | 0 | 0 | |||||||||
| 2 Feb | 722.40 | 17.25 | 0 | 4.93 | 0 | 0 | 0 | |||||||||
| 1 Feb | 720.65 | 17.25 | 0 | 4.9 | 0 | 0 | 0 | |||||||||
| 30 Jan | 729.80 | 17.25 | 0 | 3.92 | 0 | 0 | 0 | |||||||||
| 29 Jan | 729.95 | 17.25 | 0 | 3.87 | 0 | 0 | 0 | |||||||||
| 28 Jan | 736.65 | 17.25 | 0 | 3.36 | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 785 expiring on 30MAR2026
Delta for 785 CE is 0.44
Historical price for 785 CE is as follows
On 4 Mar MARICO was trading at 771.50. The strike last trading price was 13.6, which was -2.55 lower than the previous day. The implied volatity was 20.94, the open interest changed by 18 which increased total open position to 100
On 2 Mar MARICO was trading at 779.15. The strike last trading price was 16.3, which was -7.55 lower than the previous day. The implied volatity was 18.13, the open interest changed by 76 which increased total open position to 79
On 27 Feb MARICO was trading at 788.65. The strike last trading price was 22.45, which was 5.2 higher than the previous day. The implied volatity was 18.83, the open interest changed by 2 which increased total open position to 2
On 26 Feb MARICO was trading at 805.75. The strike last trading price was 17.25, 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 Feb MARICO was trading at 806.35. The strike last trading price was 17.25, 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 Feb MARICO was trading at 810.35. The strike last trading price was 17.25, 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 Feb MARICO was trading at 801.45. The strike last trading price was 17.25, 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 Feb MARICO was trading at 788.20. The strike last trading price was 17.25, which was 0 lower than the previous day. The implied volatity was 0.16, 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 17.25, 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 Feb MARICO was trading at 795.95. The strike last trading price was 17.25, 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 Feb MARICO was trading at 774.60. The strike last trading price was 17.25, which was 0 lower than the previous day. The implied volatity was 0.25, 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 17.25, 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 13 Feb MARICO was trading at 760.15. The strike last trading price was 17.25, which was 0 lower than the previous day. The implied volatity was 1.77, 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 17.25, which was 0 lower than the previous day. The implied volatity was 0.43, 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 17.25, which was 0 lower than the previous day. The implied volatity was 0.62, 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 17.25, which was 0 lower than the previous day. The implied volatity was 1.09, 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 17.25, which was 0 lower than the previous day. The implied volatity was 2.29, 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 17.25, which was 0 lower than the previous day. The implied volatity was 2.16, 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 17.25, which was 0 lower than the previous day. The implied volatity was 2.46, 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 17.25, which was 0 lower than the previous day. The implied volatity was 4.01, 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 17.25, which was 0 lower than the previous day. The implied volatity was 4.04, 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 17.25, which was 0 lower than the previous day. The implied volatity was 4.93, 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 17.25, which was 0 lower than the previous day. The implied volatity was 4.9, 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 17.25, which was 0 lower than the previous day. The implied volatity was 3.92, 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 17.25, which was 0 lower than the previous day. The implied volatity was 3.87, 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 17.25, 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
| MARICO 30MAR2026 785 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.81
Theta: -0.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 771.50 | 22.75 | 4.55 | 22.34 | 325 | 176 | 228 |
| 2 Mar | 779.15 | 17.9 | 4.95 | 21.55 | 61 | 1 | 52 |
| 27 Feb | 788.65 | 13 | 5.4 | 19.15 | 51 | -1 | 49 |
| 26 Feb | 805.75 | 7.4 | 0.15 | 19.08 | 18 | 12 | 50 |
| 25 Feb | 806.35 | 7.2 | -1.7 | 20.06 | 28 | 7 | 43 |
| 24 Feb | 810.35 | 8.95 | -39.3 | 21.73 | 57 | 33 | 33 |
| 23 Feb | 801.45 | 48.25 | 0 | 2.73 | 0 | 0 | 0 |
| 20 Feb | 788.20 | 48.25 | 0 | 1.34 | 0 | 0 | 0 |
| 19 Feb | 780.15 | 48.25 | 0 | 0.26 | 0 | 0 | 0 |
| 18 Feb | 795.95 | 48.25 | 0 | 2.54 | 0 | 0 | 0 |
| 17 Feb | 774.60 | 48.25 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 772.85 | 48.25 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 760.15 | 48.25 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 770.65 | 48.25 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 770.40 | 48.25 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 764.85 | 48.25 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 754.85 | 48.25 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 752.75 | 48.25 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 748.30 | 48.25 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 733.40 | 48.25 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 732.85 | 48.25 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 722.40 | 48.25 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 720.65 | 48.25 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 729.80 | 48.25 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 729.95 | 48.25 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 736.65 | 48.25 | 0 | - | 0 | 0 | 0 |
For Marico Limited - strike price 785 expiring on 30MAR2026
Delta for 785 PE is -0.56
Historical price for 785 PE is as follows
On 4 Mar MARICO was trading at 771.50. The strike last trading price was 22.75, which was 4.55 higher than the previous day. The implied volatity was 22.34, the open interest changed by 176 which increased total open position to 228
On 2 Mar MARICO was trading at 779.15. The strike last trading price was 17.9, which was 4.95 higher than the previous day. The implied volatity was 21.55, the open interest changed by 1 which increased total open position to 52
On 27 Feb MARICO was trading at 788.65. The strike last trading price was 13, which was 5.4 higher than the previous day. The implied volatity was 19.15, the open interest changed by -1 which decreased total open position to 49
On 26 Feb MARICO was trading at 805.75. The strike last trading price was 7.4, which was 0.15 higher than the previous day. The implied volatity was 19.08, the open interest changed by 12 which increased total open position to 50
On 25 Feb MARICO was trading at 806.35. The strike last trading price was 7.2, which was -1.7 lower than the previous day. The implied volatity was 20.06, the open interest changed by 7 which increased total open position to 43
On 24 Feb MARICO was trading at 810.35. The strike last trading price was 8.95, which was -39.3 lower than the previous day. The implied volatity was 21.73, the open interest changed by 33 which increased total open position to 33
On 23 Feb MARICO was trading at 801.45. The strike last trading price was 48.25, which was 0 lower than the previous day. The implied volatity was 2.73, 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 48.25, which was 0 lower than the previous day. The implied volatity was 1.34, 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 48.25, which was 0 lower than the previous day. The implied volatity was 0.26, 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 48.25, 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 17 Feb MARICO was trading at 774.60. The strike last trading price was 48.25, 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 Feb MARICO was trading at 772.85. The strike last trading price was 48.25, 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 Feb MARICO was trading at 760.15. The strike last trading price was 48.25, 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 Feb MARICO was trading at 770.65. The strike last trading price was 48.25, 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 Feb MARICO was trading at 770.40. The strike last trading price was 48.25, 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 10 Feb MARICO was trading at 764.85. The strike last trading price was 48.25, 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 9 Feb MARICO was trading at 754.85. The strike last trading price was 48.25, 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 Feb MARICO was trading at 752.75. The strike last trading price was 48.25, 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 5 Feb MARICO was trading at 748.30. The strike last trading price was 48.25, 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 4 Feb MARICO was trading at 733.40. The strike last trading price was 48.25, 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 3 Feb MARICO was trading at 732.85. The strike last trading price was 48.25, 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 Feb MARICO was trading at 722.40. The strike last trading price was 48.25, 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 Feb MARICO was trading at 720.65. The strike last trading price was 48.25, 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 30 Jan MARICO was trading at 729.80. The strike last trading price was 48.25, 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 29 Jan MARICO was trading at 729.95. The strike last trading price was 48.25, 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 28 Jan MARICO was trading at 736.65. The strike last trading price was 48.25, 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
