MARICO
Marico Limited
Historical option data for MARICO
11 May 2026 04:10 PM IST
| MARICO 26-May-2026 (14d) 815 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 842.55 | 37.2 | 13.200000000000003 (55.00%) | 0 | 13 | -3 | 36 | |||||||||
| 8 May | 831.30 | 23.9 | -2.400000000000002 (-9.13%) | 17.93 | 29 | -1 | 38 | |||||||||
| 7 May | 832.15 | 25.7 | 7.399999999999999 (40.44%) | 18.44 | 278 | -12 | 42 | |||||||||
| 6 May | 814.80 | 18.55 | 2.1000000000000014 (12.77%) | 20.39 | 368 | -43 | 55 | |||||||||
| 5 May | 807.20 | 17.45 | 10.5 (151.08%) | 23.8 | 578 | 89 | 89 | |||||||||
| 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 815 expiring on 26MAY2026
Delta for 815 CE is 0
Historical price for 815 CE is as follows
On 11 May MARICO was trading at 842.55. The strike last trading price was 37.2, which was 13.200000000000003 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 36
On 8 May MARICO was trading at 831.30. The strike last trading price was 23.9, which was -2.400000000000002 lower than the previous day. The implied volatity was 17.93, the open interest changed by -1 which decreased total open position to 38
On 7 May MARICO was trading at 832.15. The strike last trading price was 25.7, which was 7.399999999999999 higher than the previous day. The implied volatity was 18.44, the open interest changed by -12 which decreased total open position to 42
On 6 May MARICO was trading at 814.80. The strike last trading price was 18.55, which was 2.1000000000000014 higher than the previous day. The implied volatity was 20.39, the open interest changed by -43 which decreased total open position to 55
On 5 May MARICO was trading at 807.20. The strike last trading price was 17.45, which was 10.5 higher than the previous day. The implied volatity was 23.8, the open interest changed by 89 which increased total open position to 89
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 (14d) 815 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.01
Theta: -0.29
Gamma: 0.00787
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 842.55 | 5.1 | -2.6500000000000004 (-34.19%) | 22.18 | 153 | 36 | 142 |
| 8 May | 831.30 | 8.25 | 0.4500000000000002 (5.77%) | 21.15 | 211 | 8 | 105 |
| 7 May | 832.15 | 8 | -5.85 (-42.24%) | 20.98 | 451 | 39 | 97 |
| 6 May | 814.80 | 13.65 | -7.499999999999998 (-35.46%) | 20.06 | 442 | 60 | 61 |
| 5 May | 807.20 | 21.15 | -55.800000000000004 (-72.51%) | 25.49 | 1 | 0 | 0 |
| 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 815 expiring on 26MAY2026
Delta for 815 PE is -0.23
Historical price for 815 PE is as follows
On 11 May MARICO was trading at 842.55. The strike last trading price was 5.1, which was -2.6500000000000004 lower than the previous day. The implied volatity was 22.18, the open interest changed by 36 which increased total open position to 142
On 8 May MARICO was trading at 831.30. The strike last trading price was 8.25, which was 0.4500000000000002 higher than the previous day. The implied volatity was 21.15, the open interest changed by 8 which increased total open position to 105
On 7 May MARICO was trading at 832.15. The strike last trading price was 8, which was -5.85 lower than the previous day. The implied volatity was 20.98, the open interest changed by 39 which increased total open position to 97
On 6 May MARICO was trading at 814.80. The strike last trading price was 13.65, which was -7.499999999999998 lower than the previous day. The implied volatity was 20.06, the open interest changed by 60 which increased total open position to 61
On 5 May MARICO was trading at 807.20. The strike last trading price was 21.15, which was -55.800000000000004 lower than the previous day. The implied volatity was 25.49, the open interest changed by 0 which decreased total open position to 0
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
