MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
17 Mar 2026 04:12 PM IST
| MARUTI 30-MAR-2026 13200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 9.51
Theta: -9.47
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 12972.00 | 153.25 | 21.5 | 22.07 | 10,419 | 1,195 | 4,190 | |||||||||
| 16 Mar | 12757.00 | 123.15 | -17.1 | 27.87 | 5,506 | 41 | 3,010 | |||||||||
| 13 Mar | 12591.00 | 145.15 | -179.6 | 31.19 | 6,407 | 2,162 | 2,974 | |||||||||
| 12 Mar | 13011.00 | 319.65 | -227.8 | 33.33 | 4,180 | 432 | 817 | |||||||||
| 11 Mar | 13497.00 | 570 | -221.4 | 29.36 | 24 | 0 | 385 | |||||||||
| 10 Mar | 13867.00 | 791.4 | 157.75 | 19.33 | 26 | -5 | 385 | |||||||||
| 9 Mar | 13508.00 | 620.85 | -479.15 | 31.96 | 508 | 392 | 393 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 14159.00 | 1100 | -2556 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 14415.00 | 1100 | -2556 | - | 1 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 14388.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 14857.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 15213.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 15070.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 14926.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 15072.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 14977.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 14903.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 15164.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 15179.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 15051.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 15237.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 15326.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 15412.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 15146.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 14978.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 14997.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 15059.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 15071.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 14782.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 14384.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 14199.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 14599.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 14502.00 | 3656 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 30MAR2026
Delta for 13200 CE is 0.4
Historical price for 13200 CE is as follows
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 153.25, which was 21.5 higher than the previous day. The implied volatity was 22.07, the open interest changed by 1195 which increased total open position to 4190
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 123.15, which was -17.1 lower than the previous day. The implied volatity was 27.87, the open interest changed by 41 which increased total open position to 3010
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 145.15, which was -179.6 lower than the previous day. The implied volatity was 31.19, the open interest changed by 2162 which increased total open position to 2974
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 319.65, which was -227.8 lower than the previous day. The implied volatity was 33.33, the open interest changed by 432 which increased total open position to 817
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 570, which was -221.4 lower than the previous day. The implied volatity was 29.36, the open interest changed by 0 which decreased total open position to 385
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 791.4, which was 157.75 higher than the previous day. The implied volatity was 19.33, the open interest changed by -5 which decreased total open position to 385
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 620.85, which was -479.15 lower than the previous day. The implied volatity was 31.96, the open interest changed by 392 which increased total open position to 393
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 1100, which was -2556 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 1100, which was -2556 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 3656, 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 Mar MARUTI was trading at 14388.00. The strike last trading price was 3656, 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 Feb MARUTI was trading at 14857.00. The strike last trading price was 3656, 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 Feb MARUTI was trading at 15213.00. The strike last trading price was 3656, 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 Feb MARUTI was trading at 15070.00. The strike last trading price was 3656, 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 Feb MARUTI was trading at 14926.00. The strike last trading price was 3656, 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 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 3656, 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 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 3656, 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 13200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 9.63
Theta: -7.96
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 12972.00 | 346.2 | -202.4 | 27.28 | 511 | 14 | 614 |
| 16 Mar | 12757.00 | 569.75 | -142.55 | 32.12 | 135 | 22 | 602 |
| 13 Mar | 12591.00 | 703.05 | 242.2 | 34.83 | 578 | -108 | 580 |
| 12 Mar | 13011.00 | 463.6 | 207.4 | 33.67 | 5,995 | 175 | 699 |
| 11 Mar | 13497.00 | 253.05 | 127.35 | 33.95 | 1,578 | -35 | 522 |
| 10 Mar | 13867.00 | 123.75 | -153.9 | 31.09 | 1,136 | 45 | 557 |
| 9 Mar | 13508.00 | 284.15 | 185.8 | 35.05 | 2,408 | -249 | 507 |
| 6 Mar | 14159.00 | 100.5 | 41.25 | 31.1 | 752 | -1 | 756 |
| 5 Mar | 14415.00 | 53.65 | -65.95 | 29.98 | 791 | 18 | 757 |
| 4 Mar | 14158.00 | 119.75 | 54.75 | 32.55 | 1,790 | 121 | 740 |
| 2 Mar | 14388.00 | 65 | 44.45 | 28.58 | 1,879 | 207 | 619 |
| 27 Feb | 14857.00 | 22.35 | 10.35 | 26.14 | 610 | 395 | 414 |
| 26 Feb | 15213.00 | 12 | -8.15 | 26.54 | 3 | 0 | 17 |
| 25 Feb | 15070.00 | 20.15 | -6.15 | 27.94 | 21 | 2 | 17 |
| 24 Feb | 14926.00 | 26.3 | 1.05 | - | 0 | 0 | 15 |
| 23 Feb | 15072.00 | 26.3 | 1.05 | 27.95 | 3 | -2 | 14 |
| 20 Feb | 14977.00 | 25.25 | 0 | - | 0 | 0 | 16 |
| 19 Feb | 14903.00 | 25.25 | 0 | 24.72 | 1 | 0 | 15 |
| 18 Feb | 15164.00 | 25.25 | -64.15 | - | 0 | 0 | 15 |
| 17 Feb | 15179.00 | 25.25 | -64.15 | 27.14 | 3 | -2 | 15 |
| 16 Feb | 15051.00 | 86.6 | -9.25 | - | 0 | 0 | 17 |
| 13 Feb | 15237.00 | 86.6 | -9.25 | - | 0 | 0 | 17 |
| 12 Feb | 15326.00 | 86.6 | -9.25 | - | 0 | 0 | 17 |
| 11 Feb | 15412.00 | 86.6 | -9.25 | - | 0 | 0 | 17 |
| 10 Feb | 15146.00 | 86.6 | -9.25 | - | 0 | 0 | 17 |
| 9 Feb | 14978.00 | 86.6 | -9.25 | - | 0 | 0 | 17 |
| 6 Feb | 14997.00 | 86.6 | -9.25 | - | 0 | 0 | 17 |
| 5 Feb | 15059.00 | 86.6 | -9.25 | - | 0 | 0 | 17 |
| 4 Feb | 15071.00 | 86.6 | -9.25 | - | 0 | 0 | 17 |
| 3 Feb | 14782.00 | 86.6 | -9.25 | - | 0 | 0 | 17 |
| 2 Feb | 14384.00 | 86.6 | -9.25 | 23.46 | 5 | 4 | 16 |
| 1 Feb | 14199.00 | 95.85 | 82.3 | - | 0 | 0 | 12 |
| 30 Jan | 14599.00 | 95.85 | 82.3 | 25.86 | 14 | 10 | 10 |
| 29 Jan | 14502.00 | 13.55 | 0 | 6.1 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 30MAR2026
Delta for 13200 PE is -0.57
Historical price for 13200 PE is as follows
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 346.2, which was -202.4 lower than the previous day. The implied volatity was 27.28, the open interest changed by 14 which increased total open position to 614
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 569.75, which was -142.55 lower than the previous day. The implied volatity was 32.12, the open interest changed by 22 which increased total open position to 602
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 703.05, which was 242.2 higher than the previous day. The implied volatity was 34.83, the open interest changed by -108 which decreased total open position to 580
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 463.6, which was 207.4 higher than the previous day. The implied volatity was 33.67, the open interest changed by 175 which increased total open position to 699
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 253.05, which was 127.35 higher than the previous day. The implied volatity was 33.95, the open interest changed by -35 which decreased total open position to 522
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 123.75, which was -153.9 lower than the previous day. The implied volatity was 31.09, the open interest changed by 45 which increased total open position to 557
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 284.15, which was 185.8 higher than the previous day. The implied volatity was 35.05, the open interest changed by -249 which decreased total open position to 507
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 100.5, which was 41.25 higher than the previous day. The implied volatity was 31.1, the open interest changed by -1 which decreased total open position to 756
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 53.65, which was -65.95 lower than the previous day. The implied volatity was 29.98, the open interest changed by 18 which increased total open position to 757
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 119.75, which was 54.75 higher than the previous day. The implied volatity was 32.55, the open interest changed by 121 which increased total open position to 740
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 65, which was 44.45 higher than the previous day. The implied volatity was 28.58, the open interest changed by 207 which increased total open position to 619
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 22.35, which was 10.35 higher than the previous day. The implied volatity was 26.14, the open interest changed by 395 which increased total open position to 414
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 12, which was -8.15 lower than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 17
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 20.15, which was -6.15 lower than the previous day. The implied volatity was 27.94, the open interest changed by 2 which increased total open position to 17
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 26.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 26.3, which was 1.05 higher than the previous day. The implied volatity was 27.95, the open interest changed by -2 which decreased total open position to 14
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 25.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 25.25, which was 0 lower than the previous day. The implied volatity was 24.72, the open interest changed by 0 which decreased total open position to 15
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 25.25, which was -64.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 25.25, which was -64.15 lower than the previous day. The implied volatity was 27.14, the open interest changed by -2 which decreased total open position to 15
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 86.6, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 86.6, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 86.6, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 86.6, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 86.6, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 86.6, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 86.6, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 86.6, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 86.6, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 86.6, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 86.6, which was -9.25 lower than the previous day. The implied volatity was 23.46, the open interest changed by 4 which increased total open position to 16
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 95.85, which was 82.3 higher 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 95.85, which was 82.3 higher than the previous day. The implied volatity was 25.86, the open interest changed by 10 which increased total open position to 10
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 13.55, which was 0 lower than the previous day. The implied volatity was 6.1, the open interest changed by 0 which decreased total open position to 0
