Historical option data for MARUTI
12 Jun 2026 04:10 PM IST
| MARUTI 30-Jun-2026 (17d) 13100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.11
Theta: -7.01
Gamma: 0.00055
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 13366.00 | 423.15 | 156.35 (58.60%) | 21.59 | 2,533 | -281 | 630 | |||||||||
| 11 Jun | 13098.00 | 284.25 | 23.85 (9.16%) | 21.06 | 3,566 | -142 | 913 | |||||||||
| 10 Jun | 13073.00 | 263.35 | -33.8 (-11.37%) | 21 | 3,299 | 89 | 1,067 | |||||||||
| 9 Jun | 13120.00 | 297.15 | 77.2 (35.10%) | 21.04 | 4,138 | 29 | 974 | |||||||||
| 8 Jun | 12912.00 | 208.55 | -119.05 (-36.34%) | 22.18 | 2,595 | 84 | 949 | |||||||||
| 5 Jun | 13050.00 | 315.25 | -39.95 (-11.25%) | 23.55 | 3,778 | -32 | 864 | |||||||||
| 4 Jun | 13064.00 | 364.95 | -4.75 (-1.28%) | 24.96 | 3,264 | 36 | 889 | |||||||||
| 3 Jun | 13044.00 | 363 | 30.9 (9.30%) | 26.39 | 4,463 | 151 | 849 | |||||||||
| 2 Jun | 13022.00 | 337 | 37.4 (12.48%) | 24.23 | 2,436 | 196 | 695 | |||||||||
| 1 Jun | 12946.00 | 295 | -154.35 (-34.35%) | 23.59 | 2,290 | 144 | 496 | |||||||||
| 29 May | 13127.00 | 475 | -117.85 (-19.88%) | 24.9 | 512 | 117 | 353 | |||||||||
| 27 May | 13364.00 | 596 | 119.25 (25.01%) | 24.01 | 457 | 33 | 236 | |||||||||
| 26 May | 13208.00 | 482.95 | -2.05 (-0.42%) | 22.7 | 395 | -47 | 201 | |||||||||
| 25 May | 13170.00 | 482 | 61 (14.49%) | 24.18 | 441 | 23 | 250 | |||||||||
| 22 May | 12987.00 | 424 | -13 (-2.97%) | 25.7 | 605 | 117 | 227 | |||||||||
| 21 May | 13010.00 | 433 | -10 (-2.26%) | 25.84 | 129 | 86 | 110 | |||||||||
| 20 May | 13003.00 | 443.4 | 0.4 (0.09%) | 25.93 | 4 | 0 | 20 | |||||||||
| 19 May | 12956.00 | 443.4 | -6.6 (-1.47%) | 25.74 | 3 | 1 | 19 | |||||||||
| 18 May | 13016.00 | 450 | -110 (-19.64%) | 25.91 | 9 | 1 | 15 | |||||||||
| 15 May | 13221.00 | 560 | -21 (-3.61%) | 23.93 | 14 | 13 | 13 | |||||||||
| 14 May | 13075.00 | 0 | -581 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 13103.00 | 0 | -581 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 13172.00 | 0 | -581 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 13483.00 | 0 | -581 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 13726.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 13770.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 13722.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 13426.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 13580.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 13314.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 13257.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13100 expiring on 30JUN2026
Delta for 13100 CE is 0.68
Historical price for 13100 CE is as follows
On 12 Jun MARUTI was trading at 13366.00. The strike last trading price was 423.15, which was 156.35 higher than the previous day. The implied volatity was 21.59, the open interest changed by -281 which decreased total open position to 630
On 11 Jun MARUTI was trading at 13098.00. The strike last trading price was 284.25, which was 23.85 higher than the previous day. The implied volatity was 21.06, the open interest changed by -142 which decreased total open position to 913
On 10 Jun MARUTI was trading at 13073.00. The strike last trading price was 263.35, which was -33.8 lower than the previous day. The implied volatity was 21, the open interest changed by 89 which increased total open position to 1067
On 9 Jun MARUTI was trading at 13120.00. The strike last trading price was 297.15, which was 77.2 higher than the previous day. The implied volatity was 21.04, the open interest changed by 29 which increased total open position to 974
On 8 Jun MARUTI was trading at 12912.00. The strike last trading price was 208.55, which was -119.05 lower than the previous day. The implied volatity was 22.18, the open interest changed by 84 which increased total open position to 949
On 5 Jun MARUTI was trading at 13050.00. The strike last trading price was 315.25, which was -39.95 lower than the previous day. The implied volatity was 23.55, the open interest changed by -32 which decreased total open position to 864
On 4 Jun MARUTI was trading at 13064.00. The strike last trading price was 364.95, which was -4.75 lower than the previous day. The implied volatity was 24.96, the open interest changed by 36 which increased total open position to 889
On 3 Jun MARUTI was trading at 13044.00. The strike last trading price was 363, which was 30.9 higher than the previous day. The implied volatity was 26.39, the open interest changed by 151 which increased total open position to 849
On 2 Jun MARUTI was trading at 13022.00. The strike last trading price was 337, which was 37.4 higher than the previous day. The implied volatity was 24.23, the open interest changed by 196 which increased total open position to 695
On 1 Jun MARUTI was trading at 12946.00. The strike last trading price was 295, which was -154.35 lower than the previous day. The implied volatity was 23.59, the open interest changed by 144 which increased total open position to 496
On 29 May MARUTI was trading at 13127.00. The strike last trading price was 475, which was -117.85 lower than the previous day. The implied volatity was 24.9, the open interest changed by 117 which increased total open position to 353
On 27 May MARUTI was trading at 13364.00. The strike last trading price was 596, which was 119.25 higher than the previous day. The implied volatity was 24.01, the open interest changed by 33 which increased total open position to 236
On 26 May MARUTI was trading at 13208.00. The strike last trading price was 482.95, which was -2.05 lower than the previous day. The implied volatity was 22.7, the open interest changed by -47 which decreased total open position to 201
On 25 May MARUTI was trading at 13170.00. The strike last trading price was 482, which was 61 higher than the previous day. The implied volatity was 24.18, the open interest changed by 23 which increased total open position to 250
On 22 May MARUTI was trading at 12987.00. The strike last trading price was 424, which was -13 lower than the previous day. The implied volatity was 25.7, the open interest changed by 117 which increased total open position to 227
On 21 May MARUTI was trading at 13010.00. The strike last trading price was 433, which was -10 lower than the previous day. The implied volatity was 25.84, the open interest changed by 86 which increased total open position to 110
On 20 May MARUTI was trading at 13003.00. The strike last trading price was 443.4, which was 0.4 higher than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 20
On 19 May MARUTI was trading at 12956.00. The strike last trading price was 443.4, which was -6.6 lower than the previous day. The implied volatity was 25.74, the open interest changed by 1 which increased total open position to 19
On 18 May MARUTI was trading at 13016.00. The strike last trading price was 450, which was -110 lower than the previous day. The implied volatity was 25.91, the open interest changed by 1 which increased total open position to 15
On 15 May MARUTI was trading at 13221.00. The strike last trading price was 560, which was -21 lower than the previous day. The implied volatity was 23.93, the open interest changed by 13 which increased total open position to 13
On 14 May MARUTI was trading at 13075.00. The strike last trading price was 0, which was -581 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 MARUTI was trading at 13103.00. The strike last trading price was 0, which was -581 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 MARUTI was trading at 13172.00. The strike last trading price was 0, which was -581 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 MARUTI was trading at 13483.00. The strike last trading price was 0, which was -581 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 MARUTI was trading at 13726.00. 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 7 May MARUTI was trading at 13770.00. 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 6 May MARUTI was trading at 13722.00. 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 5 May MARUTI was trading at 13426.00. 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 4 May MARUTI was trading at 13580.00. 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 30 Apr MARUTI was trading at 13314.00. 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 29 Apr MARUTI was trading at 13257.00. 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
| MARUTI 30-Jun-2026 (17d) 13100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.1
Theta: -3.98
Gamma: 0.00062
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 13366.00 | 106.25 | -106.15 (-49.98%) | 18.67 | 5,516 | 320 | 936 |
| 11 Jun | 13098.00 | 195.7 | -44.15 (-18.41%) | 18.67 | 3,352 | 77 | 617 |
| 10 Jun | 13073.00 | 233 | 14 (6.39%) | 19.34 | 2,718 | 25 | 536 |
| 9 Jun | 13120.00 | 220 | -151.75 (-40.82%) | 19.76 | 2,110 | 47 | 512 |
| 8 Jun | 12912.00 | 384.35 | 99.3 (34.84%) | 22.92 | 1,089 | -56 | 465 |
| 5 Jun | 13050.00 | 292.45 | 4 (1.39%) | 20.78 | 2,700 | 86 | 520 |
| 4 Jun | 13064.00 | 278.45 | -20.05 (-6.72%) | 20.98 | 3,260 | -132 | 435 |
| 3 Jun | 13044.00 | 308.35 | -5.75 (-1.83%) | 20.92 | 3,779 | 280 | 567 |
| 2 Jun | 13022.00 | 304.95 | -71.35 (-18.96%) | 20.52 | 668 | -4 | 285 |
| 1 Jun | 12946.00 | 376.75 | 102.6 (37.42%) | 21.62 | 1,885 | -4 | 289 |
| 29 May | 13127.00 | 252.5 | 55.05 (27.88%) | 19.66 | 869 | 38 | 296 |
| 27 May | 13364.00 | 193.6 | -92.9 (-32.43%) | 21.34 | 673 | 51 | 259 |
| 26 May | 13208.00 | 287.4 | -12.1 (-4.04%) | 22.87 | 384 | 14 | 208 |
| 25 May | 13170.00 | 290 | -123 (-29.78%) | 22.08 | 335 | 73 | 193 |
| 22 May | 12987.00 | 414 | -0.05 (-0.01%) | 23.2 | 187 | 67 | 119 |
| 21 May | 13010.00 | 415.6 | -52.25 (-11.17%) | 24.08 | 51 | 37 | 53 |
| 20 May | 13003.00 | 467.85 | -7.1 (-1.49%) | 26.33 | 1 | 1 | 16 |
| 19 May | 12956.00 | 484 | 19 (4.09%) | 24.69 | 20 | 13 | 16 |
| 18 May | 13016.00 | 465 | 241.1 (107.68%) | 25.92 | 1 | 0 | 2 |
| 15 May | 13221.00 | 224 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 13075.00 | 223.9 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 13103.00 | 223.9 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 13172.00 | 223.9 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 13483.00 | 223.9 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 13726.00 | 223.9 | 0 (0.00%) | - | 0 | 0 | 2 |
| 7 May | 13770.00 | 223.9 | 0 (0.00%) | 24.43 | 0 | 0 | 2 |
| 6 May | 13722.00 | 223.9 | -2.5 (-1.10%) | 24.43 | 1 | 0 | 2 |
| 5 May | 13426.00 | 226.4 | 0 (0.00%) | 21.93 | 0 | 0 | 2 |
| 4 May | 13580.00 | 226.4 | -432.1 (-65.62%) | 21.93 | 2 | 0 | 0 |
| 30 Apr | 13314.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 13257.00 | 0 | 0 | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 13100 expiring on 30JUN2026
Delta for 13100 PE is -0.29
Historical price for 13100 PE is as follows
On 12 Jun MARUTI was trading at 13366.00. The strike last trading price was 106.25, which was -106.15 lower than the previous day. The implied volatity was 18.67, the open interest changed by 320 which increased total open position to 936
On 11 Jun MARUTI was trading at 13098.00. The strike last trading price was 195.7, which was -44.15 lower than the previous day. The implied volatity was 18.67, the open interest changed by 77 which increased total open position to 617
On 10 Jun MARUTI was trading at 13073.00. The strike last trading price was 233, which was 14 higher than the previous day. The implied volatity was 19.34, the open interest changed by 25 which increased total open position to 536
On 9 Jun MARUTI was trading at 13120.00. The strike last trading price was 220, which was -151.75 lower than the previous day. The implied volatity was 19.76, the open interest changed by 47 which increased total open position to 512
On 8 Jun MARUTI was trading at 12912.00. The strike last trading price was 384.35, which was 99.3 higher than the previous day. The implied volatity was 22.92, the open interest changed by -56 which decreased total open position to 465
On 5 Jun MARUTI was trading at 13050.00. The strike last trading price was 292.45, which was 4 higher than the previous day. The implied volatity was 20.78, the open interest changed by 86 which increased total open position to 520
On 4 Jun MARUTI was trading at 13064.00. The strike last trading price was 278.45, which was -20.05 lower than the previous day. The implied volatity was 20.98, the open interest changed by -132 which decreased total open position to 435
On 3 Jun MARUTI was trading at 13044.00. The strike last trading price was 308.35, which was -5.75 lower than the previous day. The implied volatity was 20.92, the open interest changed by 280 which increased total open position to 567
On 2 Jun MARUTI was trading at 13022.00. The strike last trading price was 304.95, which was -71.35 lower than the previous day. The implied volatity was 20.52, the open interest changed by -4 which decreased total open position to 285
On 1 Jun MARUTI was trading at 12946.00. The strike last trading price was 376.75, which was 102.6 higher than the previous day. The implied volatity was 21.62, the open interest changed by -4 which decreased total open position to 289
On 29 May MARUTI was trading at 13127.00. The strike last trading price was 252.5, which was 55.05 higher than the previous day. The implied volatity was 19.66, the open interest changed by 38 which increased total open position to 296
On 27 May MARUTI was trading at 13364.00. The strike last trading price was 193.6, which was -92.9 lower than the previous day. The implied volatity was 21.34, the open interest changed by 51 which increased total open position to 259
On 26 May MARUTI was trading at 13208.00. The strike last trading price was 287.4, which was -12.1 lower than the previous day. The implied volatity was 22.87, the open interest changed by 14 which increased total open position to 208
On 25 May MARUTI was trading at 13170.00. The strike last trading price was 290, which was -123 lower than the previous day. The implied volatity was 22.08, the open interest changed by 73 which increased total open position to 193
On 22 May MARUTI was trading at 12987.00. The strike last trading price was 414, which was -0.05 lower than the previous day. The implied volatity was 23.2, the open interest changed by 67 which increased total open position to 119
On 21 May MARUTI was trading at 13010.00. The strike last trading price was 415.6, which was -52.25 lower than the previous day. The implied volatity was 24.08, the open interest changed by 37 which increased total open position to 53
On 20 May MARUTI was trading at 13003.00. The strike last trading price was 467.85, which was -7.1 lower than the previous day. The implied volatity was 26.33, the open interest changed by 1 which increased total open position to 16
On 19 May MARUTI was trading at 12956.00. The strike last trading price was 484, which was 19 higher than the previous day. The implied volatity was 24.69, the open interest changed by 13 which increased total open position to 16
On 18 May MARUTI was trading at 13016.00. The strike last trading price was 465, which was 241.1 higher than the previous day. The implied volatity was 25.92, the open interest changed by 0 which decreased total open position to 2
On 15 May MARUTI was trading at 13221.00. The strike last trading price was 224, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May MARUTI was trading at 13075.00. The strike last trading price was 223.9, 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 MARUTI was trading at 13103.00. The strike last trading price was 223.9, 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 MARUTI was trading at 13172.00. The strike last trading price was 223.9, 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 MARUTI was trading at 13483.00. The strike last trading price was 223.9, 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 MARUTI was trading at 13726.00. The strike last trading price was 223.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May MARUTI was trading at 13770.00. The strike last trading price was 223.9, which was 0 lower than the previous day. The implied volatity was 24.43, the open interest changed by 0 which decreased total open position to 2
On 6 May MARUTI was trading at 13722.00. The strike last trading price was 223.9, which was -2.5 lower than the previous day. The implied volatity was 24.43, the open interest changed by 0 which decreased total open position to 2
On 5 May MARUTI was trading at 13426.00. The strike last trading price was 226.4, 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 2
On 4 May MARUTI was trading at 13580.00. The strike last trading price was 226.4, which was -432.1 lower than the previous day. The implied volatity was 21.93, the open interest changed by 0 which decreased total open position to 0
On 30 Apr MARUTI was trading at 13314.00. 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 29 Apr MARUTI was trading at 13257.00. 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
