MARICO
Marico Limited
Historical option data for MARICO
25 Feb 2026 04:10 PM IST
| MARICO 30-MAR-2026 795 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 806.35 | 27.4 | 2.5 | - | 12 | 0 | 9 | |||||||||
| 24 Feb | 810.35 | 27.4 | 2.5 | 14.65 | 12 | 4 | 8 | |||||||||
| 23 Feb | 801.45 | 25 | 10.7 | 17.6 | 12 | 6 | 6 | |||||||||
| 20 Feb | 788.20 | 14.3 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 19 Feb | 780.15 | 14.3 | 0 | 1.16 | 0 | 0 | 0 | |||||||||
| 18 Feb | 795.95 | 14.3 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 17 Feb | 774.60 | 14.3 | 0 | 1.4 | 0 | 0 | 0 | |||||||||
| 16 Feb | 772.85 | 14.3 | 0 | 1.51 | 0 | 0 | 0 | |||||||||
| 13 Feb | 760.15 | 14.3 | 0 | 2.59 | 0 | 0 | 0 | |||||||||
| 12 Feb | 770.65 | 14.3 | 0 | 1.49 | 0 | 0 | 0 | |||||||||
| 11 Feb | 770.40 | 14.3 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
| 10 Feb | 764.85 | 14.3 | 0 | 2.17 | 0 | 0 | 0 | |||||||||
| 9 Feb | 754.85 | 14.3 | 0 | 3.07 | 0 | 0 | 0 | |||||||||
| 6 Feb | 752.75 | 14.3 | 0 | 3.08 | 0 | 0 | 0 | |||||||||
| 5 Feb | 748.30 | 14.3 | 0 | 3.33 | 0 | 0 | 0 | |||||||||
| 4 Feb | 733.40 | 14.3 | 0 | 4.88 | 0 | 0 | 0 | |||||||||
| 3 Feb | 732.85 | 14.3 | 0 | 5.02 | 0 | 0 | 0 | |||||||||
| 2 Feb | 722.40 | 14.3 | 0 | 5.76 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 720.65 | 14.3 | 0 | 5.72 | 0 | 0 | 0 | |||||||||
| 30 Jan | 729.80 | 14.3 | 0 | 4.75 | 0 | 0 | 0 | |||||||||
| 29 Jan | 729.95 | 14.3 | 0 | 4.69 | 0 | 0 | 0 | |||||||||
| 28 Jan | 736.65 | 14.3 | 0 | 4.19 | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 795 expiring on 30MAR2026
Delta for 795 CE is -
Historical price for 795 CE is as follows
On 25 Feb MARICO was trading at 806.35. The strike last trading price was 27.4, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 24 Feb MARICO was trading at 810.35. The strike last trading price was 27.4, which was 2.5 higher than the previous day. The implied volatity was 14.65, the open interest changed by 4 which increased total open position to 8
On 23 Feb MARICO was trading at 801.45. The strike last trading price was 25, which was 10.7 higher than the previous day. The implied volatity was 17.6, the open interest changed by 6 which increased total open position to 6
On 20 Feb MARICO was trading at 788.20. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 0.02, 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 14.3, which was 0 lower than the previous day. The implied volatity was 1.16, 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 14.3, which was 0 lower than the previous day. The implied volatity was 0.07, 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 14.3, which was 0 lower than the previous day. The implied volatity was 1.4, 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 14.3, which was 0 lower than the previous day. The implied volatity was 1.51, 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 14.3, which was 0 lower than the previous day. The implied volatity was 2.59, 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 14.3, which was 0 lower than the previous day. The implied volatity was 1.49, 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 14.3, 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 10 Feb MARICO was trading at 764.85. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 2.17, 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 14.3, which was 0 lower than the previous day. The implied volatity was 3.07, 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 14.3, which was 0 lower than the previous day. The implied volatity was 3.08, 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 14.3, which was 0 lower than the previous day. The implied volatity was 3.33, 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 14.3, which was 0 lower than the previous day. The implied volatity was 4.88, 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 14.3, which was 0 lower than the previous day. The implied volatity was 5.02, 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 14.3, which was 0 lower than the previous day. The implied volatity was 5.76, 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 14.3, which was 0 lower than the previous day. The implied volatity was 5.72, 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 14.3, which was 0 lower than the previous day. The implied volatity was 4.75, 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 14.3, which was 0 lower than the previous day. The implied volatity was 4.69, 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 14.3, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
| MARICO 30MAR2026 795 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.87
Theta: -0.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 806.35 | 11.4 | -1.85 | 21.51 | 10 | 2 | 4 |
| 24 Feb | 810.35 | 13.25 | -41.9 | 22.98 | 2 | 0 | 0 |
| 23 Feb | 801.45 | 55.15 | 0 | 1.73 | 0 | 0 | 0 |
| 20 Feb | 788.20 | 55.15 | 0 | 0.15 | 0 | 0 | 0 |
| 19 Feb | 780.15 | 55.15 | 0 | 0.15 | 0 | 0 | 0 |
| 18 Feb | 795.95 | 55.15 | 0 | 1.38 | 0 | 0 | 0 |
| 17 Feb | 774.60 | 55.15 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 772.85 | 55.15 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 760.15 | 55.15 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 770.65 | 55.15 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 770.40 | 55.15 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 764.85 | 55.15 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 754.85 | 55.15 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 752.75 | 55.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 748.30 | 55.15 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 733.40 | 55.15 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 732.85 | 55.15 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 722.40 | 55.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 720.65 | 55.15 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 729.80 | 55.15 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 729.95 | 55.15 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 736.65 | 55.15 | 0 | - | 0 | 0 | 0 |
For Marico Limited - strike price 795 expiring on 30MAR2026
Delta for 795 PE is -0.32
Historical price for 795 PE is as follows
On 25 Feb MARICO was trading at 806.35. The strike last trading price was 11.4, which was -1.85 lower than the previous day. The implied volatity was 21.51, the open interest changed by 2 which increased total open position to 4
On 24 Feb MARICO was trading at 810.35. The strike last trading price was 13.25, which was -41.9 lower than the previous day. The implied volatity was 22.98, 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 55.15, which was 0 lower than the previous day. The implied volatity was 1.73, 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 55.15, which was 0 lower than the previous day. The implied volatity was 0.15, 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 55.15, which was 0 lower than the previous day. The implied volatity was 0.15, 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 55.15, which was 0 lower than the previous day. The implied volatity was 1.38, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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
