MARICO

Marico Limited

738.8 +1.15 (0.16%)

L: 736.25 H: 750.6

Back to Option Chain

Historical option data for MARICO
16 Dec 2025 04:10 PM 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 810 CE
Delta: 0.04 Vega: 0.11 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	738.80	0.5 ₹ 600	0 0.00	24.77	149 1,78,800	42 50,400	186 2,23,200
15 Dec	737.65	0.45 ₹ 540	0.15 180.00	23.58	56 67,200	19 22,800	145 1,74,000
12 Dec	727.05	0.3 ₹ 360	-0.15 -180.00	-	0 0	0 0	126 1,51,200
11 Dec	724.70	0.3 ₹ 360	-0.15 -180.00	22.15	27 32,400	-5 -6,000	126 1,51,200
10 Dec	724.75	0.45 ₹ 540	-0.05 -60.00	-	0 0	0 0	131 1,57,200
9 Dec	730.50	0.45 ₹ 540	-0.05 -60.00	21.46	16 19,200	-3 -3,600	137 1,64,400
8 Dec	729.30	0.5 ₹ 600	-0.05 -60.00	22.21	26 31,200	-10 -12,000	140 1,68,000
5 Dec	736.65	0.5 ₹ 600	0.15 180.00	18.61	82 98,400	35 42,000	151 1,81,200
4 Dec	714.65	0.35 ₹ 420	0 0.00	-	0 0	0 0	0 0
3 Dec	710.65	0.35 ₹ 420	0 0.00	22.63	1 1,200	0 0	116 1,39,200

2 Dec	717.35	0.35 ₹ 420	-0.15 -180.00	20.76	22 26,400	-4 -4,800	116 1,39,200
1 Dec	718.95	0.5 ₹ 600	-0.2 -240.00	-	0 0	-10 -12,000	0 0
28 Nov	717.40	0.5 ₹ 600	-0.2 -240.00	20.27	18 21,600	-10 -12,000	120 1,44,000
27 Nov	727.40	0.7 ₹ 840	-0.55 -660.00	18.83	123 1,47,600	92 1,10,400	130 1,56,000
26 Nov	734.10	1.2 ₹ 1,440	-0.35 -420.00	18.42	40 48,000	-20 -24,000	40 48,000
25 Nov	731.35	1.55 ₹ 1,860	-1.05 -1260.00	21.24	7 8,400	2 2,400	60 72,000
24 Nov	735.95	2.5 ₹ 3,000	-0.2 -240.00	-	0 0	-1 -1,200	0 0
21 Nov	739.90	2.5 ₹ 3,000	-0.2 -240.00	20.49	29 34,800	-1 -1,200	58 69,600
20 Nov	736.15	2.7 ₹ 3,240	-2.25 -2700.00	20.40	86 1,03,200	56 67,200	58 69,600
19 Nov	748.15	4.95 ₹ 5,940	-2.85 -3420.00	-	0 0	1 1,200	0 0
18 Nov	756.45	4.95 ₹ 5,940	-2.85 -3420.00	19.32	3 3,600	0 0	1 1,200
17 Nov	760.70	7.8 ₹ 9,360	1.25 1500.00	21.42	1 1,200	0 0	0 0
14 Nov	738.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	719.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	721.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 810 expiring on 30DEC2025

Delta for 810 CE is 0.04

Historical price for 810 CE is as follows

On 16 Dec MARICO was trading at 738.80. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 24.77, the open interest changed by 42 which increased total open position to 186

On 15 Dec MARICO was trading at 737.65. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 23.58, the open interest changed by 19 which increased total open position to 145

On 12 Dec MARICO was trading at 727.05. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126

On 11 Dec MARICO was trading at 724.70. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 22.15, the open interest changed by -5 which decreased total open position to 126

On 10 Dec MARICO was trading at 724.75. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 21.46, the open interest changed by -3 which decreased total open position to 137

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 22.21, the open interest changed by -10 which decreased total open position to 140

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 18.61, the open interest changed by 35 which increased total open position to 151

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 0.35, 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 0.35, which was 0 lower than the previous day. The implied volatity was 22.63, the open interest changed by 0 which decreased total open position to 116

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 20.76, the open interest changed by -4 which decreased total open position to 116

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 20.27, the open interest changed by -10 which decreased total open position to 120

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 18.83, the open interest changed by 92 which increased total open position to 130

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 18.42, the open interest changed by -20 which decreased total open position to 40

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 1.55, which was -1.05 lower than the previous day. The implied volatity was 21.24, the open interest changed by 2 which increased total open position to 60

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 2.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 2.5, which was -0.2 lower than the previous day. The implied volatity was 20.49, the open interest changed by -1 which decreased total open position to 58

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 2.7, which was -2.25 lower than the previous day. The implied volatity was 20.40, the open interest changed by 56 which increased total open position to 58

On 19 Nov MARICO was trading at 748.15. The strike last trading price was 4.95, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov MARICO was trading at 756.45. The strike last trading price was 4.95, which was -2.85 lower than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 1

On 17 Nov MARICO was trading at 760.70. The strike last trading price was 7.8, which was 1.25 higher than the previous day. The implied volatity was 21.42, 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 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 31 Oct MARICO was trading at 719.95. 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 Oct MARICO was trading at 721.50. 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

MARICO 30DEC2025 810 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	738.80	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
15 Dec	737.65	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
12 Dec	727.05	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
11 Dec	724.70	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
10 Dec	724.75	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
9 Dec	730.50	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
8 Dec	729.30	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
5 Dec	736.65	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
4 Dec	714.65	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
3 Dec	710.65	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
2 Dec	717.35	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
1 Dec	718.95	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
28 Nov	717.40	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
27 Nov	727.40	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
26 Nov	734.10	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
25 Nov	731.35	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
24 Nov	735.95	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
21 Nov	739.90	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
20 Nov	736.15	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
19 Nov	748.15	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
18 Nov	756.45	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
17 Nov	760.70	88 ₹ 1,05,600	0 0.00	-	0 0	0 0	0 0
14 Nov	738.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	719.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	721.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 810 expiring on 30DEC2025

Delta for 810 PE is -

Historical price for 810 PE is as follows

On 16 Dec MARICO was trading at 738.80. The strike last trading price was 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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 88, 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