Historical option data for MARICO
11 Jun 2026 04:11 PM IST
| MARICO 30-Jun-2026 (18d) 825 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.01
Theta: -0.41
Gamma: 0.01082
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 810.80 | 10 | -2.65 (-20.95%) | 19.12 | 262 | 3 | 124 | |||||||||
| 10 Jun | 819.90 | 13.25 | 1.9 (16.74%) | 18.57 | 279 | 38 | 123 | |||||||||
| 9 Jun | 813.20 | 11.3 | 1.55 (15.90%) | 19.31 | 28 | 3 | 86 | |||||||||
| 8 Jun | 809.00 | 8.85 | -2.45 (-21.68%) | 21.06 | 25 | -2 | 84 | |||||||||
| 5 Jun | 810.65 | 11.25 | -4 (-26.23%) | 19.2 | 85 | 12 | 87 | |||||||||
| 4 Jun | 816.85 | 14.9 | 0.55 (3.83%) | 20.21 | 187 | 32 | 75 | |||||||||
| 3 Jun | 811.25 | 14.35 | 0.55 (3.99%) | 21.18 | 1 | 0 | 43 | |||||||||
| 2 Jun | 810.95 | 13.8 | 1.55 (12.65%) | 20.76 | 13 | 2 | 43 | |||||||||
| 1 Jun | 805.70 | 12.25 | -10.35 (-45.80%) | 20.92 | 38 | 2 | 14 | |||||||||
| 29 May | 821.70 | 22.4 | -6.15 (-21.54%) | 23.73 | 7 | 3 | 11 | |||||||||
| 27 May | 833.80 | 28.55 | 3.5 (13.97%) | 20.21 | 3 | 0 | 8 | |||||||||
| 26 May | 830.00 | 25.05 | 7.4 (41.93%) | 19.79 | 8 | 6 | 7 | |||||||||
| 25 May | 823.35 | 17.65 | 0.15 (0.86%) | 15.83 | 1 | 0 | 0 | |||||||||
| 18 May | 833.75 | 0 | -17.5 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 841.15 | 0 | -17.5 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 835.00 | 0 | -17.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 833.40 | 0 | -17.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 830.00 | 0 | -17.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 842.55 | 0 | -17.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 831.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 832.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 814.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 807.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 825 expiring on 30JUN2026
Delta for 825 CE is 0.4
Historical price for 825 CE is as follows
On 11 Jun MARICO was trading at 810.80. The strike last trading price was 10, which was -2.65 lower than the previous day. The implied volatity was 19.12, the open interest changed by 3 which increased total open position to 124
On 10 Jun MARICO was trading at 819.90. The strike last trading price was 13.25, which was 1.9 higher than the previous day. The implied volatity was 18.57, the open interest changed by 38 which increased total open position to 123
On 9 Jun MARICO was trading at 813.20. The strike last trading price was 11.3, which was 1.55 higher than the previous day. The implied volatity was 19.31, the open interest changed by 3 which increased total open position to 86
On 8 Jun MARICO was trading at 809.00. The strike last trading price was 8.85, which was -2.45 lower than the previous day. The implied volatity was 21.06, the open interest changed by -2 which decreased total open position to 84
On 5 Jun MARICO was trading at 810.65. The strike last trading price was 11.25, which was -4 lower than the previous day. The implied volatity was 19.2, the open interest changed by 12 which increased total open position to 87
On 4 Jun MARICO was trading at 816.85. The strike last trading price was 14.9, which was 0.55 higher than the previous day. The implied volatity was 20.21, the open interest changed by 32 which increased total open position to 75
On 3 Jun MARICO was trading at 811.25. The strike last trading price was 14.35, which was 0.55 higher than the previous day. The implied volatity was 21.18, the open interest changed by 0 which decreased total open position to 43
On 2 Jun MARICO was trading at 810.95. The strike last trading price was 13.8, which was 1.55 higher than the previous day. The implied volatity was 20.76, the open interest changed by 2 which increased total open position to 43
On 1 Jun MARICO was trading at 805.70. The strike last trading price was 12.25, which was -10.35 lower than the previous day. The implied volatity was 20.92, the open interest changed by 2 which increased total open position to 14
On 29 May MARICO was trading at 821.70. The strike last trading price was 22.4, which was -6.15 lower than the previous day. The implied volatity was 23.73, the open interest changed by 3 which increased total open position to 11
On 27 May MARICO was trading at 833.80. The strike last trading price was 28.55, which was 3.5 higher than the previous day. The implied volatity was 20.21, the open interest changed by 0 which decreased total open position to 8
On 26 May MARICO was trading at 830.00. The strike last trading price was 25.05, which was 7.4 higher than the previous day. The implied volatity was 19.79, the open interest changed by 6 which increased total open position to 7
On 25 May MARICO was trading at 823.35. The strike last trading price was 17.65, which was 0.15 higher than the previous day. The implied volatity was 15.83, the open interest changed by 0 which decreased total open position to 0
On 18 May MARICO was trading at 833.75. The strike last trading price was 0, which was -17.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May MARICO was trading at 841.15. The strike last trading price was 0, which was -17.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MARICO was trading at 835.00. The strike last trading price was 0, which was -17.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MARICO was trading at 833.40. The strike last trading price was 0, which was -17.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MARICO was trading at 830.00. The strike last trading price was 0, which was -17.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MARICO was trading at 842.55. The strike last trading price was 0, which was -17.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MARICO was trading at 831.30. 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 7 May MARICO was trading at 832.15. 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 6 May MARICO was trading at 814.80. 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 5 May MARICO was trading at 807.20. 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 30-Jun-2026 (18d) 825 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.01
Theta: -0.24
Gamma: 0.01167
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 810.80 | 20 | 4 (25.00%) | 17.35 | 70 | -9 | 54 |
| 10 Jun | 819.90 | 15 | -3 (-16.67%) | 18.84 | 109 | 12 | 62 |
| 9 Jun | 813.20 | 18 | -8 (-30.77%) | 15.88 | 7 | 0 | 51 |
| 8 Jun | 809.00 | 26 | 5 (23.81%) | 17.09 | 1 | 0 | 52 |
| 5 Jun | 810.65 | 21 | 2 (10.53%) | 17.54 | 51 | -2 | 52 |
| 4 Jun | 816.85 | 19 | -5 (-20.83%) | 18.55 | 39 | -7 | 55 |
| 3 Jun | 811.25 | 24 | 24 | - | 87 | 0 | 62 |
| 2 Jun | 810.95 | 24 | 24 (60.00%) | 16.45 | 87 | 0 | 62 |
| 1 Jun | 805.70 | 24 | 9 (60.00%) | 16.45 | 87 | -4 | 63 |
| 29 May | 821.70 | 16 | 2 (14.29%) | 17.49 | 115 | 22 | 67 |
| 27 May | 833.80 | 13 | -3 (-18.75%) | 19.29 | 51 | 22 | 45 |
| 26 May | 830.00 | 16 | -37 (-69.81%) | 18.85 | 30 | 23 | 23 |
| 25 May | 823.35 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 833.75 | 0 | -53.4 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 841.15 | 0 | -53.4 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 835.00 | 0 | -53.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 833.40 | 0 | -53.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 830.00 | 0 | -53.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 842.55 | 0 | -53 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 831.30 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 832.15 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 814.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 807.20 | 0 | 0 | - | 0 | 0 | 0 |
For Marico Limited - strike price 825 expiring on 30JUN2026
Delta for 825 PE is -0.63
Historical price for 825 PE is as follows
On 11 Jun MARICO was trading at 810.80. The strike last trading price was 20, which was 4 higher than the previous day. The implied volatity was 17.35, the open interest changed by -9 which decreased total open position to 54
On 10 Jun MARICO was trading at 819.90. The strike last trading price was 15, which was -3 lower than the previous day. The implied volatity was 18.84, the open interest changed by 12 which increased total open position to 62
On 9 Jun MARICO was trading at 813.20. The strike last trading price was 18, which was -8 lower than the previous day. The implied volatity was 15.88, the open interest changed by 0 which decreased total open position to 51
On 8 Jun MARICO was trading at 809.00. The strike last trading price was 26, which was 5 higher than the previous day. The implied volatity was 17.09, the open interest changed by 0 which decreased total open position to 52
On 5 Jun MARICO was trading at 810.65. The strike last trading price was 21, which was 2 higher than the previous day. The implied volatity was 17.54, the open interest changed by -2 which decreased total open position to 52
On 4 Jun MARICO was trading at 816.85. The strike last trading price was 19, which was -5 lower than the previous day. The implied volatity was 18.55, the open interest changed by -7 which decreased total open position to 55
On 3 Jun MARICO was trading at 811.25. The strike last trading price was 24, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 2 Jun MARICO was trading at 810.95. The strike last trading price was 24, which was 24 higher than the previous day. The implied volatity was 16.45, the open interest changed by 0 which decreased total open position to 62
On 1 Jun MARICO was trading at 805.70. The strike last trading price was 24, which was 9 higher than the previous day. The implied volatity was 16.45, the open interest changed by -4 which decreased total open position to 63
On 29 May MARICO was trading at 821.70. The strike last trading price was 16, which was 2 higher than the previous day. The implied volatity was 17.49, the open interest changed by 22 which increased total open position to 67
On 27 May MARICO was trading at 833.80. The strike last trading price was 13, which was -3 lower than the previous day. The implied volatity was 19.29, the open interest changed by 22 which increased total open position to 45
On 26 May MARICO was trading at 830.00. The strike last trading price was 16, which was -37 lower than the previous day. The implied volatity was 18.85, the open interest changed by 23 which increased total open position to 23
On 25 May MARICO was trading at 823.35. 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
On 18 May MARICO was trading at 833.75. The strike last trading price was 0, which was -53.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May MARICO was trading at 841.15. The strike last trading price was 0, which was -53.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MARICO was trading at 835.00. The strike last trading price was 0, which was -53.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MARICO was trading at 833.40. The strike last trading price was 0, which was -53.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MARICO was trading at 830.00. The strike last trading price was 0, which was -53.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MARICO was trading at 842.55. The strike last trading price was 0, which was -53 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MARICO was trading at 831.30. 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 7 May MARICO was trading at 832.15. 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 6 May MARICO was trading at 814.80. 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 5 May MARICO was trading at 807.20. 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
