Historical option data for MARICO
26 May 2026 04:10 PM IST
| MARICO 30-Jun-2026 (34d) 820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.01
Theta: -0.32
Gamma: 0.00771
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 830.00 | 25.85 | 1.1 (4.44%) | 19.49 | 71 | 4 | 38 | |||||||||
| 25 May | 823.35 | 24.85 | -2.1 (-7.79%) | 20.27 | 99 | 32 | 45 | |||||||||
| 22 May | 824.45 | 27.3 | -8.85 (-24.48%) | 21.2 | 8 | 1 | 13 | |||||||||
| 21 May | 831.85 | 36.15 | 0 (0.00%) | 19.94 | 15 | 0 | 12 | |||||||||
| 20 May | 838.45 | 36.1 | 1.1 (3.14%) | 19.94 | 15 | 9 | 10 | |||||||||
| 19 May | 831.45 | 35 | 0 (0.00%) | 21.93 | 0 | 0 | 1 | |||||||||
| 18 May | 833.75 | 35 | 22 (169.23%) | 21.93 | 2 | 1 | 1 | |||||||||
| 15 May | 841.15 | 0 | -12.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 835.00 | 0 | -12.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 833.40 | 0 | -12.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 830.00 | 0 | -12.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 842.55 | 0 | -12.85 (-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 | |||||||||
| 29 Apr | 779.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 780.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 787.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 783.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 778.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 772.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 762.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 760.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 757.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 744.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 755.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 753.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 753.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 747.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 747.45 | 12.85 | 0 (0.00%) | 2.23 | 0 | 0 | 0 | |||||||||
| 7 Apr | 753.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 750.55 | 12.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Marico Limited - strike price 820 expiring on 30JUN2026
Delta for 820 CE is 0.6
Historical price for 820 CE is as follows
On 26 May MARICO was trading at 830.00. The strike last trading price was 25.85, which was 1.1 higher than the previous day. The implied volatity was 19.49, the open interest changed by 4 which increased total open position to 38
On 25 May MARICO was trading at 823.35. The strike last trading price was 24.85, which was -2.1 lower than the previous day. The implied volatity was 20.27, the open interest changed by 32 which increased total open position to 45
On 22 May MARICO was trading at 824.45. The strike last trading price was 27.3, which was -8.85 lower than the previous day. The implied volatity was 21.2, the open interest changed by 1 which increased total open position to 13
On 21 May MARICO was trading at 831.85. The strike last trading price was 36.15, which was 0 lower than the previous day. The implied volatity was 19.94, the open interest changed by 0 which decreased total open position to 12
On 20 May MARICO was trading at 838.45. The strike last trading price was 36.1, which was 1.1 higher than the previous day. The implied volatity was 19.94, the open interest changed by 9 which increased total open position to 10
On 19 May MARICO was trading at 831.45. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 21.93, the open interest changed by 0 which decreased total open position to 1
On 18 May MARICO was trading at 833.75. The strike last trading price was 35, which was 22 higher than the previous day. The implied volatity was 21.93, the open interest changed by 1 which increased total open position to 1
On 15 May MARICO was trading at 841.15. The strike last trading price was 0, which was -12.85 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 -12.85 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 -12.85 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 -12.85 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 -12.85 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
On 29 Apr MARICO was trading at 779.30. 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 28 Apr MARICO was trading at 780.85. 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 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 -, 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 23 Apr MARICO was trading at 778.90. 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 22 Apr MARICO was trading at 772.50. 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 21 Apr MARICO was trading at 762.50. 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 20 Apr MARICO was trading at 760.70. 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 17 Apr MARICO was trading at 757.30. 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 16 Apr MARICO was trading at 744.40. 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 15 Apr MARICO was trading at 755.55. 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 13 Apr MARICO was trading at 753.10. 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 10 Apr MARICO was trading at 753.30. 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 9 Apr MARICO was trading at 747.35. 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 8 Apr MARICO was trading at 747.45. The strike last trading price was 12.85, 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 7 Apr MARICO was trading at 753.25. 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 6 Apr MARICO was trading at 750.55. The strike last trading price was 12.85, 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 (34d) 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.01
Theta: -0.17
Gamma: 0.00848
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 830.00 | 13 | -2 (-13.33%) | 17.64 | 164 | 55 | 109 |
| 25 May | 823.35 | 14.9 | -1.1 (-6.87%) | 18.4 | 105 | 18 | 54 |
| 22 May | 824.45 | 16 | 0 (0.00%) | 19.24 | 42 | 4 | 35 |
| 21 May | 831.85 | 15.5 | 1.1 (7.64%) | 20.87 | 36 | 15 | 29 |
| 20 May | 838.45 | 14.4 | -2.6 (-15.29%) | 21.79 | 21 | 8 | 13 |
| 19 May | 831.45 | 17 | 17 (13.33%) | 22.66 | 0 | 0 | 5 |
| 18 May | 833.75 | 17 | 2 (13.33%) | 22.66 | 1 | 0 | 4 |
| 15 May | 841.15 | 15 | -6.75 (-31.03%) | 21.98 | 5 | 2 | 4 |
| 14 May | 835.00 | 21.75 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 833.40 | 21.75 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 830.00 | 21.75 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 842.55 | 22 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 831.30 | 21.75 | 0 (0.00%) | 24 | 0 | 0 | 2 |
| 7 May | 832.15 | 21.75 | -60.45 (-73.54%) | 24 | 2 | 1 | 1 |
| 6 May | 814.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 807.20 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 779.30 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 780.85 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 787.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 783.30 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 778.90 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 772.50 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 762.50 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 760.70 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 757.30 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 744.40 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 755.55 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 753.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 753.30 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 747.35 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 747.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 753.25 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 750.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Marico Limited - strike price 820 expiring on 30JUN2026
Delta for 820 PE is -0.39
Historical price for 820 PE is as follows
On 26 May MARICO was trading at 830.00. The strike last trading price was 13, which was -2 lower than the previous day. The implied volatity was 17.64, the open interest changed by 55 which increased total open position to 109
On 25 May MARICO was trading at 823.35. The strike last trading price was 14.9, which was -1.1 lower than the previous day. The implied volatity was 18.4, the open interest changed by 18 which increased total open position to 54
On 22 May MARICO was trading at 824.45. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 19.24, the open interest changed by 4 which increased total open position to 35
On 21 May MARICO was trading at 831.85. The strike last trading price was 15.5, which was 1.1 higher than the previous day. The implied volatity was 20.87, the open interest changed by 15 which increased total open position to 29
On 20 May MARICO was trading at 838.45. The strike last trading price was 14.4, which was -2.6 lower than the previous day. The implied volatity was 21.79, the open interest changed by 8 which increased total open position to 13
On 19 May MARICO was trading at 831.45. The strike last trading price was 17, which was 17 higher than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 5
On 18 May MARICO was trading at 833.75. The strike last trading price was 17, which was 2 higher than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 4
On 15 May MARICO was trading at 841.15. The strike last trading price was 15, which was -6.75 lower than the previous day. The implied volatity was 21.98, the open interest changed by 2 which increased total open position to 4
On 14 May MARICO was trading at 835.00. The strike last trading price was 21.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May MARICO was trading at 833.40. The strike last trading price was 21.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May MARICO was trading at 830.00. The strike last trading price was 21.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May MARICO was trading at 842.55. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May MARICO was trading at 831.30. The strike last trading price was 21.75, which was 0 lower than the previous day. The implied volatity was 24, the open interest changed by 0 which decreased total open position to 2
On 7 May MARICO was trading at 832.15. The strike last trading price was 21.75, which was -60.45 lower than the previous day. The implied volatity was 24, the open interest changed by 1 which increased total open position to 1
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
On 29 Apr MARICO was trading at 779.30. 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 28 Apr MARICO was trading at 780.85. 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 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 -, 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 23 Apr MARICO was trading at 778.90. 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 22 Apr MARICO was trading at 772.50. 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 21 Apr MARICO was trading at 762.50. 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 20 Apr MARICO was trading at 760.70. 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 17 Apr MARICO was trading at 757.30. 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 16 Apr MARICO was trading at 744.40. 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 15 Apr MARICO was trading at 755.55. 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 13 Apr MARICO was trading at 753.10. 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 10 Apr MARICO was trading at 753.30. 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 9 Apr MARICO was trading at 747.35. 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 8 Apr MARICO was trading at 747.45. 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 Apr MARICO was trading at 753.25. 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 6 Apr MARICO was trading at 750.55. 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
