MARICO

Marico Limited

741.2 -1.25 (-0.17%)

L: 732.6 H: 743.5

Back to Option Chain

Historical option data for MARICO
21 Dec 2025 04:11 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 740 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	741.20	8.3 ₹ 9,960	-2.1 -2520.00	-	853 10,23,600	-31 -37,200	540 6,48,000
20 Dec	741.20	8.3 ₹ 9,960	-2.1 -2520.00	-	853 10,23,600	-31 -37,200	540 6,48,000
14 Dec	727.05	6.15 ₹ 7,380	0.05 60.00	-	652 7,82,400	-26 -31,200	309 3,70,800
13 Dec	727.05	6.15 ₹ 7,380	0.05 60.00	-	652 7,82,400	-26 -31,200	309 3,70,800

7 Dec	736.65	11.2 ₹ 13,440	6.45 7740.00	-	2,842 34,10,400	-101 -1,21,200	443 5,31,600
5 Dec	736.65	11.2 ₹ 13,440	6.45 7740.00	13.89	2,842 34,10,400	-97 -1,16,400	443 5,31,600
30 Nov	717.40	7.9 ₹ 9,480	-3.95 -4740.00	-	438 5,25,600	79 94,800	366 4,39,200
29 Nov	717.40	7.9 ₹ 9,480	-3.95 -4740.00	-	438 5,25,600	79 94,800	366 4,39,200
23 Nov	739.90	20.5 ₹ 24,600	-0.1 -120.00	-	139 1,66,800	54 64,800	105 1,26,000
22 Nov	739.90	20.5 ₹ 24,600	-0.1 -120.00	-	139 1,66,800	54 64,800	105 1,26,000
16 Nov	738.70	19 ₹ 22,800	-4.5 -5400.00	-	0 0	0 0	0 0
15 Nov	738.70	19 ₹ 22,800	-4.5 -5400.00	-	0 0	0 0	0 0
14 Nov	738.70	19 ₹ 22,800	-4.5 -5400.00	-	0 0	2 2,400	0 0
13 Nov	722.00	19 ₹ 22,800	-4.5 -5400.00	-	2 2,400	1 1,200	1 1,200
27 Oct	723.60	23.5 ₹ 28,200	0 0.00	-	0 0	0 0	0 0
26 Oct	725.85	23.5 ₹ 28,200	0 0.00	-	0 0	0 0	0 0
25 Oct	725.85	23.5 ₹ 28,200	0 0.00	-	0 0	0 0	0 0
18 Oct	735.15	23.5 ₹ 28,200	0 0.00	-	0 0	0 0	0 0
15 Oct	708.20	23.5 ₹ 28,200	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 740 expiring on 30DEC2025

Delta for 740 CE is -

Historical price for 740 CE is as follows

On 21 Dec MARICO was trading at 741.20. The strike last trading price was 8.3, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 540

On 20 Dec MARICO was trading at 741.20. The strike last trading price was 8.3, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 540

On 14 Dec MARICO was trading at 727.05. The strike last trading price was 6.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 309

On 13 Dec MARICO was trading at 727.05. The strike last trading price was 6.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 309

On 7 Dec MARICO was trading at 736.65. The strike last trading price was 11.2, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -101 which decreased total open position to 443

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 11.2, which was 6.45 higher than the previous day. The implied volatity was 13.89, the open interest changed by -97 which decreased total open position to 443

On 30 Nov MARICO was trading at 717.40. The strike last trading price was 7.9, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 366

On 29 Nov MARICO was trading at 717.40. The strike last trading price was 7.9, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 366

On 23 Nov MARICO was trading at 739.90. The strike last trading price was 20.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 105

On 22 Nov MARICO was trading at 739.90. The strike last trading price was 20.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 105

On 16 Nov MARICO was trading at 738.70. The strike last trading price was 19, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov MARICO was trading at 738.70. The strike last trading price was 19, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 19, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov MARICO was trading at 722.00. The strike last trading price was 19, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 27 Oct MARICO was trading at 723.60. The strike last trading price was 23.5, 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 26 Oct MARICO was trading at 725.85. The strike last trading price was 23.5, 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 25 Oct MARICO was trading at 725.85. The strike last trading price was 23.5, 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 Oct MARICO was trading at 735.15. The strike last trading price was 23.5, 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 Oct MARICO was trading at 708.20. The strike last trading price was 23.5, 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 740 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	741.20	7 ₹ 8,400	-0.3 -360.00	-	386 4,63,200	16 19,200	269 3,22,800
20 Dec	741.20	7 ₹ 8,400	-0.3 -360.00	-	386 4,63,200	16 19,200	269 3,22,800
14 Dec	727.05	15.85 ₹ 19,020	-2.3 -2760.00	-	69 82,800	8 9,600	120 1,44,000
13 Dec	727.05	15.85 ₹ 19,020	-2.3 -2760.00	-	69 82,800	8 9,600	120 1,44,000
7 Dec	736.65	13.2 ₹ 15,840	-13.5 -16200.00	-	256 3,07,200	21 25,200	144 1,72,800
5 Dec	736.65	13.2 ₹ 15,840	-13.5 -16200.00	17.87	256 3,07,200	19 22,800	144 1,72,800
30 Nov	717.40	24.95 ₹ 29,940	6.15 7380.00	-	41 49,200	0 0	127 1,52,400
29 Nov	717.40	24.95 ₹ 29,940	6.15 7380.00	-	41 49,200	0 0	127 1,52,400
23 Nov	739.90	16.05 ₹ 19,260	-2.3 -2760.00	-	46 55,200	22 26,400	64 76,800
22 Nov	739.90	16.05 ₹ 19,260	-2.3 -2760.00	-	46 55,200	22 26,400	64 76,800
16 Nov	738.70	19 ₹ 22,800	-35.9 -43080.00	-	8 9,600	7 8,400	4 4,800
15 Nov	738.70	19 ₹ 22,800	-35.9 -43080.00	-	8 9,600	7 8,400	4 4,800
14 Nov	738.70	19 ₹ 22,800	-35.9 -43080.00	-	8 9,600	4 4,800	4 4,800
13 Nov	722.00	54.9 ₹ 65,880	0 0.00	-	0 0	0 0	0 0
27 Oct	723.60	54.9 ₹ 65,880	0 0.00	-	0 0	0 0	0 0
26 Oct	725.85	54.9 ₹ 65,880	0 0.00	-	0 0	0 0	0 0
25 Oct	725.85	54.9 ₹ 65,880	0 0.00	-	0 0	0 0	0 0
18 Oct	735.15	54.9 ₹ 65,880	0 0.00	-	0 0	0 0	0 0
15 Oct	708.20	54.9 ₹ 65,880	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 740 expiring on 30DEC2025

Delta for 740 PE is -

Historical price for 740 PE is as follows

On 21 Dec MARICO was trading at 741.20. The strike last trading price was 7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 269

On 20 Dec MARICO was trading at 741.20. The strike last trading price was 7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 269

On 14 Dec MARICO was trading at 727.05. The strike last trading price was 15.85, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 120

On 13 Dec MARICO was trading at 727.05. The strike last trading price was 15.85, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 120

On 7 Dec MARICO was trading at 736.65. The strike last trading price was 13.2, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 144

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 13.2, which was -13.5 lower than the previous day. The implied volatity was 17.87, the open interest changed by 19 which increased total open position to 144

On 30 Nov MARICO was trading at 717.40. The strike last trading price was 24.95, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127

On 29 Nov MARICO was trading at 717.40. The strike last trading price was 24.95, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127

On 23 Nov MARICO was trading at 739.90. The strike last trading price was 16.05, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 64

On 22 Nov MARICO was trading at 739.90. The strike last trading price was 16.05, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 64

On 16 Nov MARICO was trading at 738.70. The strike last trading price was 19, which was -35.9 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 4

On 15 Nov MARICO was trading at 738.70. The strike last trading price was 19, which was -35.9 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 4

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 19, which was -35.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 13 Nov MARICO was trading at 722.00. The strike last trading price was 54.9, 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 54.9, 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 26 Oct MARICO was trading at 725.85. The strike last trading price was 54.9, 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 25 Oct MARICO was trading at 725.85. The strike last trading price was 54.9, 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 Oct MARICO was trading at 735.15. The strike last trading price was 54.9, 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 Oct MARICO was trading at 708.20. The strike last trading price was 54.9, 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