MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
19 Mar 2026 04:11 PM IST
| MARUTI 30-MAR-2026 13000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 7.07
Theta: -8.68
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Mar | 12599.00 | 81 | -173.9 | 24.29 | 11,390 | 1,731 | 5,767 | |||||||||
| 18 Mar | 13048.00 | 248.65 | -3.4 | 21.58 | 8,702 | -52 | 4,031 | |||||||||
| 17 Mar | 12972.00 | 252 | 46.25 | 22.79 | 23,581 | 587 | 4,037 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 12757.00 | 192.3 | -12.15 | 28.42 | 19,459 | 835 | 3,464 | |||||||||
| 13 Mar | 12591.00 | 210 | -216.4 | 31.69 | 12,488 | 1,994 | 2,625 | |||||||||
| 12 Mar | 13011.00 | 420 | -286.9 | 33.94 | 2,214 | 530 | 610 | |||||||||
| 11 Mar | 13497.00 | 713.85 | -297.3 | 30.06 | 71 | 17 | 72 | |||||||||
| 10 Mar | 13867.00 | 1003.4 | 221 | 25.4 | 57 | 11 | 56 | |||||||||
| 9 Mar | 13508.00 | 755.85 | -503.1 | 32.21 | 91 | 38 | 46 | |||||||||
| 6 Mar | 14159.00 | 1258.95 | -865.05 | - | 0 | 0 | 8 | |||||||||
| 5 Mar | 14415.00 | 1258.95 | -865.05 | - | 9 | 7 | 0 | |||||||||
| 4 Mar | 14158.00 | 1258.95 | -865.05 | 17.53 | 9 | 7 | 8 | |||||||||
| 2 Mar | 14388.00 | 2124 | -1725 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 14857.00 | 2124 | -1725 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 15213.00 | 2124 | -1725 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 15070.00 | 2124 | -1725 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 14926.00 | 2124 | -1725 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 15072.00 | 2124 | -1725 | 20.83 | 1 | 0 | 0 | |||||||||
| 20 Feb | 14977.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 14903.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 15164.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 15179.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 15051.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 15237.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 15326.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 15412.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 15146.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 14978.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 14997.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 15059.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 15071.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 14782.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 14384.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 14199.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 14599.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 14502.00 | 3849 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13000 expiring on 30MAR2026
Delta for 13000 CE is 0.26
Historical price for 13000 CE is as follows
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 81, which was -173.9 lower than the previous day. The implied volatity was 24.29, the open interest changed by 1731 which increased total open position to 5767
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 248.65, which was -3.4 lower than the previous day. The implied volatity was 21.58, the open interest changed by -52 which decreased total open position to 4031
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 252, which was 46.25 higher than the previous day. The implied volatity was 22.79, the open interest changed by 587 which increased total open position to 4037
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 192.3, which was -12.15 lower than the previous day. The implied volatity was 28.42, the open interest changed by 835 which increased total open position to 3464
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 210, which was -216.4 lower than the previous day. The implied volatity was 31.69, the open interest changed by 1994 which increased total open position to 2625
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 420, which was -286.9 lower than the previous day. The implied volatity was 33.94, the open interest changed by 530 which increased total open position to 610
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 713.85, which was -297.3 lower than the previous day. The implied volatity was 30.06, the open interest changed by 17 which increased total open position to 72
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 1003.4, which was 221 higher than the previous day. The implied volatity was 25.4, the open interest changed by 11 which increased total open position to 56
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 755.85, which was -503.1 lower than the previous day. The implied volatity was 32.21, the open interest changed by 38 which increased total open position to 46
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 1258.95, which was -865.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 1258.95, which was -865.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 1258.95, which was -865.05 lower than the previous day. The implied volatity was 17.53, the open interest changed by 7 which increased total open position to 8
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 2124, which was -1725 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 MARUTI was trading at 14857.00. The strike last trading price was 2124, which was -1725 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 2124, which was -1725 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 2124, which was -1725 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 2124, which was -1725 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 2124, which was -1725 lower than the previous day. The implied volatity was 20.83, the open interest changed by 0 which decreased total open position to 0
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 3849, 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 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 3849, 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 Feb MARUTI was trading at 15164.00. The strike last trading price was 3849, 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 Feb MARUTI was trading at 15179.00. The strike last trading price was 3849, 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 Feb MARUTI was trading at 15051.00. The strike last trading price was 3849, 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 Feb MARUTI was trading at 15237.00. The strike last trading price was 3849, 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 Feb MARUTI was trading at 15326.00. The strike last trading price was 3849, 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 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 3849, 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 Feb MARUTI was trading at 15146.00. The strike last trading price was 3849, 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 Feb MARUTI was trading at 14978.00. The strike last trading price was 3849, 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 Feb MARUTI was trading at 14997.00. The strike last trading price was 3849, 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 Feb MARUTI was trading at 15059.00. The strike last trading price was 3849, 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 Feb MARUTI was trading at 15071.00. The strike last trading price was 3849, 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 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 3849, 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 Feb MARUTI was trading at 14384.00. The strike last trading price was 3849, 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 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 3849, 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 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 3849, 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 Jan MARUTI was trading at 14502.00. The strike last trading price was 3849, 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
| MARUTI 30MAR2026 13000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 7.54
Theta: -7.31
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Mar | 12599.00 | 474.95 | 287.3 | 28.8 | 2,093 | -596 | 1,176 |
| 18 Mar | 13048.00 | 193.3 | -55.2 | 24.85 | 7,568 | 428 | 1,808 |
| 17 Mar | 12972.00 | 238 | -195.7 | 27.13 | 7,240 | 380 | 1,342 |
| 16 Mar | 12757.00 | 443.6 | -126.8 | 32.67 | 2,492 | -285 | 948 |
| 13 Mar | 12591.00 | 553.15 | 187.4 | 33.49 | 6,063 | -546 | 1,234 |
| 12 Mar | 13011.00 | 366 | 170.5 | 34.38 | 14,020 | 731 | 1,962 |
| 11 Mar | 13497.00 | 196 | 100.7 | 34.94 | 8,038 | -568 | 1,231 |
| 10 Mar | 13867.00 | 93.1 | -131.4 | 32.27 | 4,573 | 101 | 1,801 |
| 9 Mar | 13508.00 | 227 | 151.65 | 36.2 | 9,238 | -189 | 1,703 |
| 6 Mar | 14159.00 | 76.25 | 33.25 | 32.1 | 3,054 | 544 | 1,892 |
| 5 Mar | 14415.00 | 43 | -51 | 31.53 | 2,262 | 76 | 1,344 |
| 4 Mar | 14158.00 | 95.8 | 47.1 | 33.83 | 5,914 | 724 | 1,268 |
| 2 Mar | 14388.00 | 50 | 36 | 29.71 | 2,727 | 230 | 543 |
| 27 Feb | 14857.00 | 16.25 | 7.15 | 27.02 | 270 | 46 | 313 |
| 26 Feb | 15213.00 | 9 | -2.95 | 27.52 | 101 | 56 | 267 |
| 25 Feb | 15070.00 | 11.5 | -8.25 | 27.51 | 549 | 106 | 213 |
| 24 Feb | 14926.00 | 20 | 4.05 | 27.91 | 37 | 15 | 104 |
| 23 Feb | 15072.00 | 15.95 | -1.6 | 27.82 | 72 | 31 | 89 |
| 20 Feb | 14977.00 | 20.2 | -3.25 | 27.4 | 66 | -11 | 58 |
| 19 Feb | 14903.00 | 27 | 3 | 27.41 | 43 | 15 | 53 |
| 18 Feb | 15164.00 | 24 | 0.9 | 29.28 | 1 | 0 | 37 |
| 17 Feb | 15179.00 | 24 | -0.55 | 29.07 | 11 | 9 | 36 |
| 16 Feb | 15051.00 | 29 | 0.1 | 28.67 | 17 | 0 | 26 |
| 13 Feb | 15237.00 | 28.9 | 3.9 | 29.1 | 12 | 2 | 16 |
| 12 Feb | 15326.00 | 25 | -7 | - | 0 | 0 | 14 |
| 11 Feb | 15412.00 | 25 | -7 | 29.6 | 3 | 2 | 13 |
| 10 Feb | 15146.00 | 32 | -3.15 | - | 0 | 0 | 11 |
| 9 Feb | 14978.00 | 32 | -3.15 | 26.61 | 8 | 0 | 9 |
| 6 Feb | 14997.00 | 35.15 | -10.75 | - | 0 | 0 | 9 |
| 5 Feb | 15059.00 | 35.15 | -10.75 | 26.64 | 4 | -3 | 10 |
| 4 Feb | 15071.00 | 45.9 | -46.1 | - | 0 | 0 | 13 |
| 3 Feb | 14782.00 | 45.9 | -46.1 | 25.54 | 1 | 0 | 13 |
| 2 Feb | 14384.00 | 92 | 17.8 | 26.98 | 2 | 0 | 12 |
| 1 Feb | 14199.00 | 72.95 | -12.05 | - | 0 | 0 | 12 |
| 30 Jan | 14599.00 | 72.95 | -12.05 | 26.11 | 11 | 5 | 10 |
| 29 Jan | 14502.00 | 85 | 75.5 | 26.13 | 8 | 4 | 4 |
For Maruti Suzuki India Ltd. - strike price 13000 expiring on 30MAR2026
Delta for 13000 PE is -0.71
Historical price for 13000 PE is as follows
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 474.95, which was 287.3 higher than the previous day. The implied volatity was 28.8, the open interest changed by -596 which decreased total open position to 1176
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 193.3, which was -55.2 lower than the previous day. The implied volatity was 24.85, the open interest changed by 428 which increased total open position to 1808
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 238, which was -195.7 lower than the previous day. The implied volatity was 27.13, the open interest changed by 380 which increased total open position to 1342
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 443.6, which was -126.8 lower than the previous day. The implied volatity was 32.67, the open interest changed by -285 which decreased total open position to 948
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 553.15, which was 187.4 higher than the previous day. The implied volatity was 33.49, the open interest changed by -546 which decreased total open position to 1234
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 366, which was 170.5 higher than the previous day. The implied volatity was 34.38, the open interest changed by 731 which increased total open position to 1962
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 196, which was 100.7 higher than the previous day. The implied volatity was 34.94, the open interest changed by -568 which decreased total open position to 1231
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 93.1, which was -131.4 lower than the previous day. The implied volatity was 32.27, the open interest changed by 101 which increased total open position to 1801
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 227, which was 151.65 higher than the previous day. The implied volatity was 36.2, the open interest changed by -189 which decreased total open position to 1703
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 76.25, which was 33.25 higher than the previous day. The implied volatity was 32.1, the open interest changed by 544 which increased total open position to 1892
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 43, which was -51 lower than the previous day. The implied volatity was 31.53, the open interest changed by 76 which increased total open position to 1344
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 95.8, which was 47.1 higher than the previous day. The implied volatity was 33.83, the open interest changed by 724 which increased total open position to 1268
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 50, which was 36 higher than the previous day. The implied volatity was 29.71, the open interest changed by 230 which increased total open position to 543
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 16.25, which was 7.15 higher than the previous day. The implied volatity was 27.02, the open interest changed by 46 which increased total open position to 313
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 9, which was -2.95 lower than the previous day. The implied volatity was 27.52, the open interest changed by 56 which increased total open position to 267
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 11.5, which was -8.25 lower than the previous day. The implied volatity was 27.51, the open interest changed by 106 which increased total open position to 213
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 20, which was 4.05 higher than the previous day. The implied volatity was 27.91, the open interest changed by 15 which increased total open position to 104
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 15.95, which was -1.6 lower than the previous day. The implied volatity was 27.82, the open interest changed by 31 which increased total open position to 89
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 20.2, which was -3.25 lower than the previous day. The implied volatity was 27.4, the open interest changed by -11 which decreased total open position to 58
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 27, which was 3 higher than the previous day. The implied volatity was 27.41, the open interest changed by 15 which increased total open position to 53
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 24, which was 0.9 higher than the previous day. The implied volatity was 29.28, the open interest changed by 0 which decreased total open position to 37
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 24, which was -0.55 lower than the previous day. The implied volatity was 29.07, the open interest changed by 9 which increased total open position to 36
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 29, which was 0.1 higher than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 26
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 28.9, which was 3.9 higher than the previous day. The implied volatity was 29.1, the open interest changed by 2 which increased total open position to 16
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 25, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 25, which was -7 lower than the previous day. The implied volatity was 29.6, the open interest changed by 2 which increased total open position to 13
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 32, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 32, which was -3.15 lower than the previous day. The implied volatity was 26.61, the open interest changed by 0 which decreased total open position to 9
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 35.15, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 35.15, which was -10.75 lower than the previous day. The implied volatity was 26.64, the open interest changed by -3 which decreased total open position to 10
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 45.9, which was -46.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 45.9, which was -46.1 lower than the previous day. The implied volatity was 25.54, the open interest changed by 0 which decreased total open position to 13
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 92, which was 17.8 higher than the previous day. The implied volatity was 26.98, the open interest changed by 0 which decreased total open position to 12
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 72.95, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 72.95, which was -12.05 lower than the previous day. The implied volatity was 26.11, the open interest changed by 5 which increased total open position to 10
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 85, which was 75.5 higher than the previous day. The implied volatity was 26.13, the open interest changed by 4 which increased total open position to 4
