MARICO

Marico Limited

727.05 +2.35 (0.32%)

L: 718.7 H: 728

Back to Option Chain

Historical option data for MARICO
12 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 820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	727.05	0.3 ₹ 360	-0.1 -120.00	-	0 0	0 0	241 2,89,200
11 Dec	724.70	0.3 ₹ 360	-0.1 -120.00	-	0 0	0 0	241 2,89,200
10 Dec	724.75	0.3 ₹ 360	-0.1 -120.00	-	0 0	0 0	241 2,89,200
9 Dec	730.50	0.3 ₹ 360	-0.1 -120.00	22.38	3 3,600	-1 -1,200	242 2,90,400
8 Dec	729.30	0.4 ₹ 480	0 0.00	23.51	3 3,600	0 0	242 2,90,400
5 Dec	736.65	0.4 ₹ 480	0.15 180.00	19.92	11 13,200	-3 -3,600	242 2,90,400
4 Dec	714.65	0.25 ₹ 300	-0.05 -60.00	-	0 0	-6 -7,200	0 0
3 Dec	710.65	0.25 ₹ 300	-0.05 -60.00	23.17	10 12,000	-4 -4,800	247 2,96,400
2 Dec	717.35	0.3 ₹ 360	-0.05 -60.00	21.74	11 13,200	1 1,200	251 3,01,200
1 Dec	718.95	0.35 ₹ 420	-0.05 -60.00	21.55	35 42,000	22 26,400	251 3,01,200
28 Nov	717.40	0.35 ₹ 420	-0.15 -180.00	20.84	83 99,600	-38 -45,600	228 2,73,600
27 Nov	727.40	0.5 ₹ 600	-0.3 -360.00	19.50	46 55,200	-8 -9,600	267 3,20,400
26 Nov	734.10	0.8 ₹ 960	-0.3 -360.00	18.81	230 2,76,000	147 1,76,400	272 3,26,400
25 Nov	731.35	1 ₹ 1,200	-0.4 -480.00	21.20	114 1,36,800	36 43,200	125 1,50,000
24 Nov	735.95	1.4 ₹ 1,680	-0.45 -540.00	21.03	57 68,400	6 7,200	90 1,08,000
21 Nov	739.90	1.85 ₹ 2,220	-0.1 -120.00	20.94	37 44,400	13 15,600	84 1,00,800
20 Nov	736.15	2.05 ₹ 2,460	-1.4 -1680.00	20.95	89 1,06,800	-15 -18,000	71 85,200
19 Nov	748.15	3.6 ₹ 4,320	-0.85 -1020.00	20.31	273 3,27,600	-28 -33,600	86 1,03,200
18 Nov	756.45	4.4 ₹ 5,280	-1.2 -1440.00	20.85	75 90,000	4 4,800	114 1,36,800
17 Nov	760.70	5.4 ₹ 6,480	2.6 3120.00	20.80	130 1,56,000	106 1,27,200	109 1,30,800
14 Nov	738.70	2.8 ₹ 3,360	0.8 960.00	20.67	1 1,200	0 0	3 3,600
7 Nov	711.60	2 ₹ 2,400	-1.25 -1500.00	22.84	1 1,200	0 0	2 2,400
31 Oct	719.95	3.25 ₹ 3,900	-3.2 -3840.00	-	0 0	2 2,400	0 0
30 Oct	721.50	3.25 ₹ 3,900	-3.2 -3840.00	20.99	2 2,400	1 1,200	1 1,200
28 Oct	720.05	6.45 ₹ 7,740	0 0.00	-	0 0	0 0	0 0

27 Oct	723.60	6.45 ₹ 7,740	0 0.00	6.85	0 0	0 0	0 0
24 Oct	725.85	6.45 ₹ 7,740	0 0.00	-	0 0	0 0	0 0
23 Oct	724.80	6.45 ₹ 7,740	0 0.00	6.57	0 0	0 0	0 0
21 Oct	722.05	6.45 ₹ 7,740	0 0.00	-	0 0	0 0	0 0
20 Oct	727.35	6.45 ₹ 7,740	0 0.00	-	0 0	0 0	0 0
17 Oct	735.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	725.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 820 expiring on 30DEC2025

Delta for 820 CE is -

Historical price for 820 CE is as follows

On 12 Dec MARICO was trading at 727.05. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 241

On 11 Dec MARICO was trading at 724.70. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 241

On 10 Dec MARICO was trading at 724.75. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 241

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 22.38, the open interest changed by -1 which decreased total open position to 242

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 242

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 19.92, the open interest changed by -3 which decreased total open position to 242

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 23.17, the open interest changed by -4 which decreased total open position to 247

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 21.74, the open interest changed by 1 which increased total open position to 251

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 21.55, the open interest changed by 22 which increased total open position to 251

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 20.84, the open interest changed by -38 which decreased total open position to 228

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 19.50, the open interest changed by -8 which decreased total open position to 267

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was 18.81, the open interest changed by 147 which increased total open position to 272

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 21.20, the open interest changed by 36 which increased total open position to 125

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 21.03, the open interest changed by 6 which increased total open position to 90

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 1.85, which was -0.1 lower than the previous day. The implied volatity was 20.94, the open interest changed by 13 which increased total open position to 84

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 2.05, which was -1.4 lower than the previous day. The implied volatity was 20.95, the open interest changed by -15 which decreased total open position to 71

On 19 Nov MARICO was trading at 748.15. The strike last trading price was 3.6, which was -0.85 lower than the previous day. The implied volatity was 20.31, the open interest changed by -28 which decreased total open position to 86

On 18 Nov MARICO was trading at 756.45. The strike last trading price was 4.4, which was -1.2 lower than the previous day. The implied volatity was 20.85, the open interest changed by 4 which increased total open position to 114

On 17 Nov MARICO was trading at 760.70. The strike last trading price was 5.4, which was 2.6 higher than the previous day. The implied volatity was 20.80, the open interest changed by 106 which increased total open position to 109

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 2.8, which was 0.8 higher than the previous day. The implied volatity was 20.67, the open interest changed by 0 which decreased total open position to 3

On 7 Nov MARICO was trading at 711.60. The strike last trading price was 2, which was -1.25 lower than the previous day. The implied volatity was 22.84, the open interest changed by 0 which decreased total open position to 2

On 31 Oct MARICO was trading at 719.95. The strike last trading price was 3.25, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct MARICO was trading at 721.50. The strike last trading price was 3.25, which was -3.2 lower than the previous day. The implied volatity was 20.99, the open interest changed by 1 which increased total open position to 1

On 28 Oct MARICO was trading at 720.05. The strike last trading price was 6.45, 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 Oct MARICO was trading at 723.60. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0

On 24 Oct MARICO was trading at 725.85. The strike last trading price was 6.45, 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 Oct MARICO was trading at 724.80. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0

On 21 Oct MARICO was trading at 722.05. The strike last trading price was 6.45, 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 Oct MARICO was trading at 727.35. The strike last trading price was 6.45, 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 Oct MARICO was trading at 735.15. 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 16 Oct MARICO was trading at 725.70. 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

MARICO 30DEC2025 820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	727.05	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
11 Dec	724.70	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
10 Dec	724.75	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
9 Dec	730.50	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
8 Dec	729.30	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
5 Dec	736.65	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
4 Dec	714.65	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
3 Dec	710.65	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
2 Dec	717.35	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
1 Dec	718.95	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
28 Nov	717.40	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
27 Nov	727.40	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
26 Nov	734.10	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
25 Nov	731.35	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
24 Nov	735.95	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
21 Nov	739.90	65.3 ₹ 78,360	6.5 7800.00	-	0 0	0 0	0 0
20 Nov	736.15	65.3 ₹ 78,360	6.5 7800.00	-	0 0	-6 -7,200	0 0
19 Nov	748.15	65.3 ₹ 78,360	6.5 7800.00	24.83	6 7,200	0 0	6 7,200
18 Nov	756.45	58.8 ₹ 70,560	-1.25 -1500.00	16.85	6 7,200	-3 -3,600	9 10,800
17 Nov	760.70	60.05 ₹ 72,060	-45.15 -54180.00	24.85	3 3,600	0 0	15 18,000
14 Nov	738.70	105.2 ₹ 1,26,240	11.2 13440.00	-	0 0	0 0	0 0
7 Nov	711.60	105.2 ₹ 1,26,240	11.2 13440.00	32.56	3 3,600	0 0	12 14,400
31 Oct	719.95	94 ₹ 1,12,800	-3.15 -3780.00	-	4 4,800	2 2,400	10 12,000
30 Oct	721.50	97.15 ₹ 1,16,580	-19.45 -23340.00	35.38	8 9,600	6 7,200	6 7,200
28 Oct	720.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	723.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	725.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	724.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	722.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	727.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	735.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	725.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 820 expiring on 30DEC2025

Delta for 820 PE is -

Historical price for 820 PE is as follows

On 12 Dec MARICO was trading at 727.05. The strike last trading price was 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher 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 65.3, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 19 Nov MARICO was trading at 748.15. The strike last trading price was 65.3, which was 6.5 higher than the previous day. The implied volatity was 24.83, the open interest changed by 0 which decreased total open position to 6

On 18 Nov MARICO was trading at 756.45. The strike last trading price was 58.8, which was -1.25 lower than the previous day. The implied volatity was 16.85, the open interest changed by -3 which decreased total open position to 9

On 17 Nov MARICO was trading at 760.70. The strike last trading price was 60.05, which was -45.15 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 15

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 105.2, which was 11.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov MARICO was trading at 711.60. The strike last trading price was 105.2, which was 11.2 higher than the previous day. The implied volatity was 32.56, the open interest changed by 0 which decreased total open position to 12

On 31 Oct MARICO was trading at 719.95. The strike last trading price was 94, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 30 Oct MARICO was trading at 721.50. The strike last trading price was 97.15, which was -19.45 lower than the previous day. The implied volatity was 35.38, the open interest changed by 6 which increased total open position to 6

On 28 Oct MARICO was trading at 720.05. 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 Oct MARICO was trading at 723.60. 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 24 Oct MARICO was trading at 725.85. 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 23 Oct MARICO was trading at 724.80. 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 Oct MARICO was trading at 722.05. 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 Oct MARICO was trading at 727.35. 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

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