Historical option data for MARICO
20 May 2026 04:10 PM IST
| MARICO 26-May-2026 (5d) 820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -0.22
Gamma: 0.01078
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 838.45 | 20.65 | 2.65 (14.72%) | 13.89 | 64 | 10 | 133 | |||||||||
| 19 May | 831.45 | 17.6 | -0.4 (-2.22%) | 21.05 | 19 | -3 | 123 | |||||||||
| 18 May | 833.75 | 18.6 | -7.4 (-28.46%) | 20.22 | 16 | 0 | 126 | |||||||||
| 15 May | 841.15 | 25.95 | 2.95 (12.83%) | 15.24 | 22 | -10 | 126 | |||||||||
| 14 May | 835.00 | 23.55 | 2.55 (12.14%) | 22.66 | 30 | 2 | 137 | |||||||||
| 13 May | 833.40 | 21.35 | 0.35 (1.67%) | 0 | 88 | 14 | 135 | |||||||||
| 12 May | 830.00 | 20.25 | -9.75 (-32.50%) | 0 | 29 | 2 | 121 | |||||||||
| 11 May | 842.55 | 29.35 | 6.35 (27.61%) | 0 | 129 | -12 | 119 | |||||||||
| 8 May | 831.30 | 21.25 | -2.05 (-8.80%) | 18.51 | 227 | -42 | 130 | |||||||||
| 7 May | 832.15 | 22.6 | 6.65 (41.69%) | 18.84 | 1,139 | -173 | 174 | |||||||||
| 6 May | 814.80 | 16 | 1.7 (11.89%) | 20.45 | 3,242 | -205 | 344 | |||||||||
| 5 May | 807.20 | 15.2 | 4.25 (38.81%) | 23.77 | 6,936 | 285 | 579 | |||||||||
| 4 May | 784.55 | 11.85 | 3.35 (39.41%) | 30.79 | 380 | 167 | 290 | |||||||||
| 30 Apr | 775.00 | 8.65 | -1.45 (-14.36%) | 27.28 | 151 | 9 | 132 | |||||||||
| 29 Apr | 779.30 | 9.8 | -1.85 (-15.88%) | 28.44 | 155 | 4 | 122 | |||||||||
| 28 Apr | 780.85 | 11.4 | -2.95 (-20.56%) | 29.9 | 37 | 23 | 118 | |||||||||
| 27 Apr | 787.00 | 14.35 | 0.3 (2.14%) | 29.42 | 132 | 26 | 96 | |||||||||
| 24 Apr | 783.30 | 15 | -25.9 (-63.33%) | 29.06 | 113 | 70 | 70 | |||||||||
| 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 | |||||||||
| 12 Mar | 757.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 761.60 | 0 | 0 (0.00%) | 2.47 | 0 | 0 | 0 | |||||||||
| 10 Mar | 789.90 | 0 | 0 (0.00%) | 1.13 | 0 | 0 | 0 | |||||||||
| 9 Mar | 778.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 785.25 | 0 | 0 (0.00%) | 1.35 | 0 | 0 | 0 | |||||||||
| 5 Mar | 778.85 | 0 | 0 (0.00%) | 1.49 | 0 | 0 | 0 | |||||||||
| 4 Mar | 771.85 | 0 | 0 (0.00%) | 2.23 | 0 | 0 | 0 | |||||||||
| 2 Mar | 779.15 | 0 | 0 (0.00%) | 1.68 | 0 | 0 | 0 | |||||||||
| 27 Feb | 788.65 | 0 | 0 (0.00%) | 0.97 | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 820 expiring on 26MAY2026
Delta for 820 CE is 0.91
Historical price for 820 CE is as follows
On 20 May MARICO was trading at 838.45. The strike last trading price was 20.65, which was 2.65 higher than the previous day. The implied volatity was 13.89, the open interest changed by 10 which increased total open position to 133
On 19 May MARICO was trading at 831.45. The strike last trading price was 17.6, which was -0.4 lower than the previous day. The implied volatity was 21.05, the open interest changed by -3 which decreased total open position to 123
On 18 May MARICO was trading at 833.75. The strike last trading price was 18.6, which was -7.4 lower than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 126
On 15 May MARICO was trading at 841.15. The strike last trading price was 25.95, which was 2.95 higher than the previous day. The implied volatity was 15.24, the open interest changed by -10 which decreased total open position to 126
On 14 May MARICO was trading at 835.00. The strike last trading price was 23.55, which was 2.55 higher than the previous day. The implied volatity was 22.66, the open interest changed by 2 which increased total open position to 137
On 13 May MARICO was trading at 833.40. The strike last trading price was 21.35, which was 0.35 higher than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 135
On 12 May MARICO was trading at 830.00. The strike last trading price was 20.25, which was -9.75 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 121
On 11 May MARICO was trading at 842.55. The strike last trading price was 29.35, which was 6.35 higher than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 119
On 8 May MARICO was trading at 831.30. The strike last trading price was 21.25, which was -2.05 lower than the previous day. The implied volatity was 18.51, the open interest changed by -42 which decreased total open position to 130
On 7 May MARICO was trading at 832.15. The strike last trading price was 22.6, which was 6.65 higher than the previous day. The implied volatity was 18.84, the open interest changed by -173 which decreased total open position to 174
On 6 May MARICO was trading at 814.80. The strike last trading price was 16, which was 1.7 higher than the previous day. The implied volatity was 20.45, the open interest changed by -205 which decreased total open position to 344
On 5 May MARICO was trading at 807.20. The strike last trading price was 15.2, which was 4.25 higher than the previous day. The implied volatity was 23.77, the open interest changed by 285 which increased total open position to 579
On 4 May MARICO was trading at 784.55. The strike last trading price was 11.85, which was 3.35 higher than the previous day. The implied volatity was 30.79, the open interest changed by 167 which increased total open position to 290
On 30 Apr MARICO was trading at 775.00. The strike last trading price was 8.65, which was -1.45 lower than the previous day. The implied volatity was 27.28, the open interest changed by 9 which increased total open position to 132
On 29 Apr MARICO was trading at 779.30. The strike last trading price was 9.8, which was -1.85 lower than the previous day. The implied volatity was 28.44, the open interest changed by 4 which increased total open position to 122
On 28 Apr MARICO was trading at 780.85. The strike last trading price was 11.4, which was -2.95 lower than the previous day. The implied volatity was 29.9, the open interest changed by 23 which increased total open position to 118
On 27 Apr MARICO was trading at 787.00. The strike last trading price was 14.35, which was 0.3 higher than the previous day. The implied volatity was 29.42, the open interest changed by 26 which increased total open position to 96
On 24 Apr MARICO was trading at 783.30. The strike last trading price was 15, which was -25.9 lower than the previous day. The implied volatity was 29.06, the open interest changed by 70 which increased total open position to 70
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
On 12 Mar MARICO was trading at 757.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MARICO was trading at 761.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MARICO was trading at 789.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
On 9 Mar MARICO was trading at 778.00. 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 6 Mar MARICO was trading at 785.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MARICO was trading at 778.85. The strike last trading price was 0, 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 4 Mar MARICO was trading at 771.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
On 2 Mar MARICO was trading at 779.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MARICO was trading at 788.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
| MARICO 26-May-2026 (5d) 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0
Theta: -0.44
Gamma: 0.01151
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 838.45 | 2.7 | -1.85 (-40.66%) | 21.87 | 810 | 1 | 383 |
| 19 May | 831.45 | 4.55 | -0.95 (-17.27%) | 21.13 | 206 | -10 | 381 |
| 18 May | 833.75 | 5.05 | 0.4 (8.60%) | 23 | 564 | 57 | 392 |
| 15 May | 841.15 | 4.25 | -1.35 (-24.11%) | 21.48 | 268 | 4 | 336 |
| 14 May | 835.00 | 5.35 | -2.2 (-29.14%) | 19.5 | 313 | -23 | 332 |
| 13 May | 833.40 | 7.35 | -1.8 (-19.67%) | 22.66 | 929 | 89 | 355 |
| 12 May | 830.00 | 8.85 | 2.45 (38.28%) | 0 | 497 | -65 | 267 |
| 11 May | 842.55 | 6.5 | -2.55 (-28.18%) | 0 | 481 | 63 | 333 |
| 8 May | 831.30 | 9.45 | 0 (0.00%) | 20.56 | 532 | -40 | 270 |
| 7 May | 832.15 | 9.8 | -6.35 (-39.32%) | 21.09 | 646 | 84 | 311 |
| 6 May | 814.80 | 15.8 | -8.15 (-34.03%) | 20.85 | 2,810 | 162 | 229 |
| 5 May | 807.20 | 23.5 | -17.45 (-42.61%) | 23.04 | 169 | 59 | 66 |
| 4 May | 784.55 | 40.95 | 40.95 | - | 0 | 0 | 7 |
| 30 Apr | 775.00 | 40.95 | 40.95 | - | 0 | 0 | 7 |
| 29 Apr | 779.30 | 40.95 | 40.95 | - | 0 | 0 | 7 |
| 28 Apr | 780.85 | 40.95 | 40.95 (-17.77%) | 28.48 | 0 | 0 | 7 |
| 27 Apr | 787.00 | 40.95 | -8.85 (-17.77%) | 28.48 | 2 | 0 | 6 |
| 24 Apr | 783.30 | 49.8 | 12.75 (34.41%) | 33.96 | 8 | 6 | 6 |
| 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 |
| 12 Mar | 757.15 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 761.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 789.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 778.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 785.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 778.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 771.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 779.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 788.65 | 0 | 0 (0.00%) | 0.46 | 0 | 0 | 0 |
For Marico Limited - strike price 820 expiring on 26MAY2026
Delta for 820 PE is -0.2
Historical price for 820 PE is as follows
On 20 May MARICO was trading at 838.45. The strike last trading price was 2.7, which was -1.85 lower than the previous day. The implied volatity was 21.87, the open interest changed by 1 which increased total open position to 383
On 19 May MARICO was trading at 831.45. The strike last trading price was 4.55, which was -0.95 lower than the previous day. The implied volatity was 21.13, the open interest changed by -10 which decreased total open position to 381
On 18 May MARICO was trading at 833.75. The strike last trading price was 5.05, which was 0.4 higher than the previous day. The implied volatity was 23, the open interest changed by 57 which increased total open position to 392
On 15 May MARICO was trading at 841.15. The strike last trading price was 4.25, which was -1.35 lower than the previous day. The implied volatity was 21.48, the open interest changed by 4 which increased total open position to 336
On 14 May MARICO was trading at 835.00. The strike last trading price was 5.35, which was -2.2 lower than the previous day. The implied volatity was 19.5, the open interest changed by -23 which decreased total open position to 332
On 13 May MARICO was trading at 833.40. The strike last trading price was 7.35, which was -1.8 lower than the previous day. The implied volatity was 22.66, the open interest changed by 89 which increased total open position to 355
On 12 May MARICO was trading at 830.00. The strike last trading price was 8.85, which was 2.45 higher than the previous day. The implied volatity was 0, the open interest changed by -65 which decreased total open position to 267
On 11 May MARICO was trading at 842.55. The strike last trading price was 6.5, which was -2.55 lower than the previous day. The implied volatity was 0, the open interest changed by 63 which increased total open position to 333
On 8 May MARICO was trading at 831.30. The strike last trading price was 9.45, which was 0 lower than the previous day. The implied volatity was 20.56, the open interest changed by -40 which decreased total open position to 270
On 7 May MARICO was trading at 832.15. The strike last trading price was 9.8, which was -6.35 lower than the previous day. The implied volatity was 21.09, the open interest changed by 84 which increased total open position to 311
On 6 May MARICO was trading at 814.80. The strike last trading price was 15.8, which was -8.15 lower than the previous day. The implied volatity was 20.85, the open interest changed by 162 which increased total open position to 229
On 5 May MARICO was trading at 807.20. The strike last trading price was 23.5, which was -17.45 lower than the previous day. The implied volatity was 23.04, the open interest changed by 59 which increased total open position to 66
On 4 May MARICO was trading at 784.55. The strike last trading price was 40.95, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Apr MARICO was trading at 775.00. The strike last trading price was 40.95, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 29 Apr MARICO was trading at 779.30. The strike last trading price was 40.95, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 28 Apr MARICO was trading at 780.85. The strike last trading price was 40.95, which was 40.95 higher than the previous day. The implied volatity was 28.48, the open interest changed by 0 which decreased total open position to 7
On 27 Apr MARICO was trading at 787.00. The strike last trading price was 40.95, which was -8.85 lower than the previous day. The implied volatity was 28.48, the open interest changed by 0 which decreased total open position to 6
On 24 Apr MARICO was trading at 783.30. The strike last trading price was 49.8, which was 12.75 higher than the previous day. The implied volatity was 33.96, the open interest changed by 6 which increased total open position to 6
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
On 12 Mar MARICO was trading at 757.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MARICO was trading at 761.60. 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 Mar MARICO was trading at 789.90. 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 9 Mar MARICO was trading at 778.00. 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 6 Mar MARICO was trading at 785.25. 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
On 5 Mar MARICO was trading at 778.85. 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 4 Mar MARICO was trading at 771.85. 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 2 Mar MARICO was trading at 779.15. 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 Feb MARICO was trading at 788.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
