MARICO

Marico Limited

738.8 +1.15 (0.16%)

L: 736.25 H: 750.6

Back to Option Chain

Historical option data for MARICO
17 Dec 2025 09:05 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MARICO 30-DEC-2025 790 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	738.80	0.75 ₹ 900	-0.1 -120.00	-	218 2,61,600	26 31,200	93 1,11,600
16 Dec	738.80	0.75 ₹ 900	-0.1 -120.00	20.56	218 2,61,600	25 30,000	93 1,11,600
15 Dec	737.65	0.8 ₹ 960	0.25 300.00	20.25	24 28,800	-7 -8,400	68 81,600
12 Dec	727.05	0.55 ₹ 660	-0.05 -60.00	20.38	26 31,200	-6 -7,200	75 90,000
11 Dec	724.70	0.6 ₹ 720	0 0.00	19.85	9 10,800	4 4,800	82 98,400
10 Dec	724.75	0.6 ₹ 720	-0.15 -180.00	20.52	31 37,200	-11 -13,200	78 93,600
9 Dec	730.50	0.75 ₹ 900	-0.1 -120.00	18.59	36 43,200	6 7,200	91 1,09,200
8 Dec	729.30	0.85 ₹ 1,020	-0.25 -300.00	19.60	37 44,400	-18 -21,600	86 1,03,200
5 Dec	736.65	1.1 ₹ 1,320	0.55 660.00	16.85	151 1,81,200	36 43,200	104 1,24,800
4 Dec	714.65	0.55 ₹ 660	-0.1 -120.00	19.29	20 24,000	-4 -4,800	71 85,200
3 Dec	710.65	0.65 ₹ 780	-0.15 -180.00	20.92	8 9,600	-3 -3,600	75 90,000
2 Dec	717.35	0.8 ₹ 960	-0.3 -360.00	19.69	36 43,200	-6 -7,200	78 93,600
1 Dec	718.95	1.05 ₹ 1,260	0 0.00	19.70	40 48,000	1 1,200	84 1,00,800
28 Nov	717.40	1.05 ₹ 1,260	-0.6 -720.00	19.14	57 68,400	-2 -2,400	83 99,600
27 Nov	727.40	1.65 ₹ 1,980	-0.95 -1140.00	18.13	43 51,600	1 1,200	86 1,03,200
26 Nov	734.10	2.6 ₹ 3,120	-0.05 -60.00	17.52	34 40,800	10 12,000	85 1,02,000
25 Nov	731.35	2.5 ₹ 3,000	-1.3 -1560.00	19.32	15 18,000	5 6,000	76 91,200
24 Nov	735.95	3.75 ₹ 4,500	-1.05 -1260.00	19.80	33 39,600	7 8,400	70 84,000
21 Nov	739.90	4.75 ₹ 5,700	-0.05 -60.00	19.89	34 40,800	12 14,400	60 72,000
20 Nov	736.15	4.8 ₹ 5,760	-3.35 -4020.00	19.40	39 46,800	21 25,200	48 57,600
19 Nov	748.15	8 ₹ 9,600	-3 -3600.00	18.70	24 28,800	12 14,400	27 32,400
18 Nov	756.45	11 ₹ 13,200	-1.45 -1740.00	21.08	12 14,400	4 4,800	14 16,800
17 Nov	760.70	12.45 ₹ 14,940	2.55 3060.00	20.57	22 26,400	10 12,000	10 12,000

14 Nov	738.70	9.9 ₹ 11,880	0 0.00	4.38	0 0	0 0	0 0
13 Nov	722.00	9.9 ₹ 11,880	0 0.00	5.81	0 0	0 0	0 0
11 Nov	713.00	9.9 ₹ 11,880	0 0.00	6.65	0 0	0 0	0 0
30 Oct	721.50	9.9 ₹ 11,880	0 0.00	4.86	0 0	0 0	0 0

For Marico Limited - strike price 790 expiring on 30DEC2025

Delta for 790 CE is -

Historical price for 790 CE is as follows

On 17 Dec MARICO was trading at 738.80. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 93

On 16 Dec MARICO was trading at 738.80. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 20.56, the open interest changed by 25 which increased total open position to 93

On 15 Dec MARICO was trading at 737.65. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 20.25, the open interest changed by -7 which decreased total open position to 68

On 12 Dec MARICO was trading at 727.05. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 20.38, the open interest changed by -6 which decreased total open position to 75

On 11 Dec MARICO was trading at 724.70. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 19.85, the open interest changed by 4 which increased total open position to 82

On 10 Dec MARICO was trading at 724.75. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 20.52, the open interest changed by -11 which decreased total open position to 78

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 18.59, the open interest changed by 6 which increased total open position to 91

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 19.60, the open interest changed by -18 which decreased total open position to 86

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 1.1, which was 0.55 higher than the previous day. The implied volatity was 16.85, the open interest changed by 36 which increased total open position to 104

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 19.29, the open interest changed by -4 which decreased total open position to 71

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 20.92, the open interest changed by -3 which decreased total open position to 75

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was 19.69, the open interest changed by -6 which decreased total open position to 78

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 19.70, the open interest changed by 1 which increased total open position to 84

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 1.05, which was -0.6 lower than the previous day. The implied volatity was 19.14, the open interest changed by -2 which decreased total open position to 83

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 1.65, which was -0.95 lower than the previous day. The implied volatity was 18.13, the open interest changed by 1 which increased total open position to 86

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was 17.52, the open interest changed by 10 which increased total open position to 85

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 2.5, which was -1.3 lower than the previous day. The implied volatity was 19.32, the open interest changed by 5 which increased total open position to 76

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 3.75, which was -1.05 lower than the previous day. The implied volatity was 19.80, the open interest changed by 7 which increased total open position to 70

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 4.75, which was -0.05 lower than the previous day. The implied volatity was 19.89, the open interest changed by 12 which increased total open position to 60

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 4.8, which was -3.35 lower than the previous day. The implied volatity was 19.40, the open interest changed by 21 which increased total open position to 48

On 19 Nov MARICO was trading at 748.15. The strike last trading price was 8, which was -3 lower than the previous day. The implied volatity was 18.70, the open interest changed by 12 which increased total open position to 27

On 18 Nov MARICO was trading at 756.45. The strike last trading price was 11, which was -1.45 lower than the previous day. The implied volatity was 21.08, the open interest changed by 4 which increased total open position to 14

On 17 Nov MARICO was trading at 760.70. The strike last trading price was 12.45, which was 2.55 higher than the previous day. The implied volatity was 20.57, the open interest changed by 10 which increased total open position to 10

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0

On 13 Nov MARICO was trading at 722.00. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MARICO was trading at 713.00. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0

On 30 Oct MARICO was trading at 721.50. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0

MARICO 30DEC2025 790 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	738.80	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
16 Dec	738.80	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
15 Dec	737.65	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
12 Dec	727.05	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
11 Dec	724.70	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
10 Dec	724.75	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
9 Dec	730.50	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
8 Dec	729.30	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
5 Dec	736.65	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
4 Dec	714.65	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
3 Dec	710.65	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
2 Dec	717.35	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
1 Dec	718.95	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
28 Nov	717.40	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
27 Nov	727.40	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
26 Nov	734.10	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
25 Nov	731.35	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
24 Nov	735.95	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
21 Nov	739.90	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
20 Nov	736.15	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
19 Nov	748.15	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
18 Nov	756.45	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
17 Nov	760.70	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
14 Nov	738.70	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
13 Nov	722.00	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
11 Nov	713.00	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0
30 Oct	721.50	71.6 ₹ 85,920	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 790 expiring on 30DEC2025

Delta for 790 PE is -

Historical price for 790 PE is as follows

On 17 Dec MARICO was trading at 738.80. The strike last trading price was 71.6, 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 Dec MARICO was trading at 738.80. The strike last trading price was 71.6, 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 Dec MARICO was trading at 737.65. The strike last trading price was 71.6, 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 Dec MARICO was trading at 727.05. The strike last trading price was 71.6, 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 Dec MARICO was trading at 724.70. The strike last trading price was 71.6, 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 Dec MARICO was trading at 724.75. The strike last trading price was 71.6, 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 Dec MARICO was trading at 730.50. The strike last trading price was 71.6, 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 8 Dec MARICO was trading at 729.30. The strike last trading price was 71.6, 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 Dec MARICO was trading at 736.65. The strike last trading price was 71.6, 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 Dec MARICO was trading at 714.65. The strike last trading price was 71.6, 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 Dec MARICO was trading at 710.65. The strike last trading price was 71.6, 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 Dec MARICO was trading at 717.35. The strike last trading price was 71.6, 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 Dec MARICO was trading at 718.95. The strike last trading price was 71.6, 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 Nov MARICO was trading at 717.40. The strike last trading price was 71.6, 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 Nov MARICO was trading at 727.40. The strike last trading price was 71.6, 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 26 Nov MARICO was trading at 734.10. The strike last trading price was 71.6, 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 Nov MARICO was trading at 731.35. The strike last trading price was 71.6, 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 Nov MARICO was trading at 735.95. The strike last trading price was 71.6, 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 Nov MARICO was trading at 739.90. The strike last trading price was 71.6, 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 Nov MARICO was trading at 736.15. The strike last trading price was 71.6, 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 Nov MARICO was trading at 748.15. The strike last trading price was 71.6, 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 Nov MARICO was trading at 756.45. The strike last trading price was 71.6, 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 Nov MARICO was trading at 760.70. The strike last trading price was 71.6, 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 14 Nov MARICO was trading at 738.70. The strike last trading price was 71.6, 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 Nov MARICO was trading at 722.00. The strike last trading price was 71.6, 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 Nov MARICO was trading at 713.00. The strike last trading price was 71.6, 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 Oct MARICO was trading at 721.50. The strike last trading price was 71.6, 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

Related Pages for MARICO

MARICO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD