MARICO
Marico Limited
Historical option data for MARICO
13 May 2026 04:10 PM IST
| MARICO 26-May-2026 (13d) 805 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 833.40 | 32.8 | -0.20000000000000284 (-0.61%) | 0 | 15 | 1 | 59 | |||||||||
| 12 May | 830.00 | 33.1 | -13.899999999999999 (-29.57%) | 0 | 4 | -1 | 59 | |||||||||
| 11 May | 842.55 | 46.65 | 14.649999999999999 (45.78%) | 0 | 1 | 0 | 60 | |||||||||
| 8 May | 831.30 | 31.8 | -2.1999999999999993 (-6.47%) | 18.77 | 9 | -1 | 58 | |||||||||
| 7 May | 832.15 | 34 | 10.2 (42.86%) | 20.38 | 34 | 4 | 61 | |||||||||
| 6 May | 814.80 | 23.85 | 2.5500000000000007 (11.97%) | 21.62 | 210 | -52 | 57 | |||||||||
| 5 May | 807.20 | 22.45 | 13.75 (158.05%) | 23.68 | 1,304 | 113 | 113 | |||||||||
| 4 May | 784.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 775.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 779.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 780.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 787.00 | 0 | 0 | - | 0 | 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 | |||||||||
For Marico Limited - strike price 805 expiring on 26MAY2026
Delta for 805 CE is 0
Historical price for 805 CE is as follows
On 13 May MARICO was trading at 833.40. The strike last trading price was 32.8, which was -0.20000000000000284 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 59
On 12 May MARICO was trading at 830.00. The strike last trading price was 33.1, which was -13.899999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 59
On 11 May MARICO was trading at 842.55. The strike last trading price was 46.65, which was 14.649999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 60
On 8 May MARICO was trading at 831.30. The strike last trading price was 31.8, which was -2.1999999999999993 lower than the previous day. The implied volatity was 18.77, the open interest changed by -1 which decreased total open position to 58
On 7 May MARICO was trading at 832.15. The strike last trading price was 34, which was 10.2 higher than the previous day. The implied volatity was 20.38, the open interest changed by 4 which increased total open position to 61
On 6 May MARICO was trading at 814.80. The strike last trading price was 23.85, which was 2.5500000000000007 higher than the previous day. The implied volatity was 21.62, the open interest changed by -52 which decreased total open position to 57
On 5 May MARICO was trading at 807.20. The strike last trading price was 22.45, which was 13.75 higher than the previous day. The implied volatity was 23.68, the open interest changed by 113 which increased total open position to 113
On 4 May MARICO was trading at 784.55. 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 30 Apr MARICO was trading at 775.00. 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 29 Apr MARICO was trading at 779.30. 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 28 Apr MARICO was trading at 780.85. 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 27 Apr MARICO was trading at 787.00. 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 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
| MARICO 26-May-2026 (13d) 805 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 833.40 | 3.65 | -1.0000000000000004 (-21.51%) | 0 | 49 | -9 | 142 |
| 12 May | 830.00 | 4.05 | 0.7999999999999998 (24.62%) | 0 | 45 | 2 | 152 |
| 11 May | 842.55 | 3.4 | -1.5000000000000004 (-30.61%) | 0 | 159 | -4 | 150 |
| 8 May | 831.30 | 5.3 | 0.09999999999999964 (1.92%) | 21.01 | 87 | -16 | 156 |
| 7 May | 832.15 | 5.35 | -4.15 (-43.68%) | 21.18 | 276 | 48 | 173 |
| 6 May | 814.80 | 9.2 | -6.949999999999999 (-43.03%) | 20.63 | 818 | -26 | 125 |
| 5 May | 807.20 | 15.8 | -53.05 (-77.05%) | 24.9 | 292 | 152 | 152 |
| 4 May | 784.55 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 775.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 779.30 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 780.85 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 787.00 | 0 | 0 | - | 0 | 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 |
For Marico Limited - strike price 805 expiring on 26MAY2026
Delta for 805 PE is 0
Historical price for 805 PE is as follows
On 13 May MARICO was trading at 833.40. The strike last trading price was 3.65, which was -1.0000000000000004 lower than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 142
On 12 May MARICO was trading at 830.00. The strike last trading price was 4.05, which was 0.7999999999999998 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 152
On 11 May MARICO was trading at 842.55. The strike last trading price was 3.4, which was -1.5000000000000004 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 150
On 8 May MARICO was trading at 831.30. The strike last trading price was 5.3, which was 0.09999999999999964 higher than the previous day. The implied volatity was 21.01, the open interest changed by -16 which decreased total open position to 156
On 7 May MARICO was trading at 832.15. The strike last trading price was 5.35, which was -4.15 lower than the previous day. The implied volatity was 21.18, the open interest changed by 48 which increased total open position to 173
On 6 May MARICO was trading at 814.80. The strike last trading price was 9.2, which was -6.949999999999999 lower than the previous day. The implied volatity was 20.63, the open interest changed by -26 which decreased total open position to 125
On 5 May MARICO was trading at 807.20. The strike last trading price was 15.8, which was -53.05 lower than the previous day. The implied volatity was 24.9, the open interest changed by 152 which increased total open position to 152
On 4 May MARICO was trading at 784.55. 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 30 Apr MARICO was trading at 775.00. 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 29 Apr MARICO was trading at 779.30. 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 28 Apr MARICO was trading at 780.85. 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 27 Apr MARICO was trading at 787.00. 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 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
