Historical option data for MARUTI
20 May 2026 04:10 PM IST
| MARUTI 26-May-2026 (5d) 13200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.06
Theta: -11.09
Gamma: 0.00096
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 13003.00 | 74.6 | -16.4 (-18.02%) | 21.6 | 7,960 | 318 | 2,938 | |||||||||
| 19 May | 12956.00 | 82.6 | -38.4 (-31.74%) | 25.01 | 6,428 | 67 | 2,624 | |||||||||
| 18 May | 13016.00 | 111.6 | -126.4 (-53.11%) | 25.63 | 7,704 | 1,035 | 2,568 | |||||||||
| 15 May | 13221.00 | 221 | 12 (5.74%) | 21.39 | 7,579 | 63 | 1,538 | |||||||||
| 14 May | 13075.00 | 217.95 | -8.05 (-3.56%) | 27.56 | 5,284 | 299 | 1,474 | |||||||||
| 13 May | 13103.00 | 226.9 | -46.1 (-16.89%) | 0 | 3,095 | 105 | 1,177 | |||||||||
| 12 May | 13172.00 | 279.9 | -207.1 (-42.53%) | 0 | 1,272 | 29 | 1,075 | |||||||||
| 11 May | 13483.00 | 485 | -175 (-26.52%) | 0 | 59 | 5 | 1,047 | |||||||||
| 8 May | 13726.00 | 660 | -45 (-6.38%) | 24.09 | 9 | 0 | 1,042 | |||||||||
| 7 May | 13770.00 | 695.7 | -4.45 (-0.64%) | 25.31 | 58 | -33 | 1,043 | |||||||||
| 6 May | 13722.00 | 720.7 | 256 (55.09%) | 27.4 | 562 | -202 | 1,074 | |||||||||
| 5 May | 13426.00 | 471.6 | -151.3 (-24.29%) | 24.56 | 533 | 25 | 1,276 | |||||||||
| 4 May | 13580.00 | 618.3 | 141.4 (29.65%) | 28.3 | 750 | -30 | 1,251 | |||||||||
| 30 Apr | 13314.00 | 475.05 | 54.85 (13.05%) | 28.2 | 3,590 | 27 | 1,308 | |||||||||
| 29 Apr | 13257.00 | 426.2 | 138.1 (47.93%) | 25.22 | 3,330 | -233 | 1,282 | |||||||||
| 28 Apr | 12892.00 | 289.75 | -231.1 (-44.37%) | 27.93 | 5,512 | 894 | 1,525 | |||||||||
| 27 Apr | 13222.00 | 513.5 | 82.85 (19.24%) | 31.77 | 1,714 | 261 | 636 | |||||||||
| 24 Apr | 13048.00 | 441.05 | -52.6 (-10.66%) | 30.71 | 419 | 112 | 375 | |||||||||
| 23 Apr | 13160.00 | 493.75 | -239.85 (-32.69%) | 30.89 | 391 | 193 | 263 | |||||||||
| 22 Apr | 13337.00 | 733.6 | 0 (0.00%) | - | 0 | 0 | 70 | |||||||||
| 21 Apr | 13461.00 | 733.6 | 0 (0.00%) | 32.68 | 0 | 0 | 70 | |||||||||
| 20 Apr | 13450.00 | 733.6 | 31.55 (4.49%) | 32.68 | 32 | -3 | 69 | |||||||||
| 17 Apr | 13453.00 | 702.05 | 62.05 (9.70%) | 30.39 | 69 | 30 | 72 | |||||||||
| 16 Apr | 13335.00 | 640 | 14.85 (2.38%) | 29.59 | 11 | 2 | 43 | |||||||||
| 15 Apr | 13289.00 | 630 | 97.9 (18.40%) | 30.49 | 53 | 3 | 41 | |||||||||
| 13 Apr | 13076.00 | 535 | -355 (-39.89%) | 30.47 | 53 | 15 | 36 | |||||||||
| 10 Apr | 13709.00 | 890 | 45.6 (5.40%) | - | 0 | 0 | 21 | |||||||||
| 9 Apr | 13589.00 | 890 | 471.05 (112.44%) | - | 0 | 0 | 21 | |||||||||
| 8 Apr | 13602.00 | 890 | 471.05 (112.44%) | 30.1 | 9 | 0 | 21 | |||||||||
| 7 Apr | 12798.00 | 418.95 | 68.95 (19.70%) | 27.74 | 1 | 0 | 20 | |||||||||
| 6 Apr | 12688.00 | 350 | -1707.6 (-82.99%) | 25.85 | 20 | 18 | 18 | |||||||||
| 2 Apr | 12631.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 12509.00 | 0 | 0 (0.00%) | 1.39 | 0 | 0 | 0 | |||||||||
| 30 Mar | 12306.00 | 0 | 0 (0.00%) | 3.33 | 0 | 0 | 0 | |||||||||
| 27 Mar | 12389.00 | 0 | 0 (0.00%) | 2.86 | 0 | 0 | 0 | |||||||||
| 25 Mar | 12711.00 | 0 | 0 (0.00%) | 1.32 | 0 | 0 | 0 | |||||||||
| 24 Mar | 12464.00 | 0 | 0 (0.00%) | 2.5 | 0 | 0 | 0 | |||||||||
| 23 Mar | 12355.00 | 0 | 0 (0.00%) | 2.78 | 0 | 0 | 0 | |||||||||
| 20 Mar | 12601.00 | 0 | 0 (0.00%) | 1.54 | 0 | 0 | 0 | |||||||||
| 19 Mar | 12599.00 | 0 | 0 (0.00%) | 1.74 | 0 | 0 | 0 | |||||||||
| 18 Mar | 13048.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 12972.00 | 0 | 0 (0.00%) | 0.07 | 0 | 0 | 0 | |||||||||
| 16 Mar | 12757.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 12591.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 13497.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 13867.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 13508.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 14159.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 26MAY2026
Delta for 13200 CE is 0.32
Historical price for 13200 CE is as follows
On 20 May MARUTI was trading at 13003.00. The strike last trading price was 74.6, which was -16.4 lower than the previous day. The implied volatity was 21.6, the open interest changed by 318 which increased total open position to 2938
On 19 May MARUTI was trading at 12956.00. The strike last trading price was 82.6, which was -38.4 lower than the previous day. The implied volatity was 25.01, the open interest changed by 67 which increased total open position to 2624
On 18 May MARUTI was trading at 13016.00. The strike last trading price was 111.6, which was -126.4 lower than the previous day. The implied volatity was 25.63, the open interest changed by 1035 which increased total open position to 2568
On 15 May MARUTI was trading at 13221.00. The strike last trading price was 221, which was 12 higher than the previous day. The implied volatity was 21.39, the open interest changed by 63 which increased total open position to 1538
On 14 May MARUTI was trading at 13075.00. The strike last trading price was 217.95, which was -8.05 lower than the previous day. The implied volatity was 27.56, the open interest changed by 299 which increased total open position to 1474
On 13 May MARUTI was trading at 13103.00. The strike last trading price was 226.9, which was -46.1 lower than the previous day. The implied volatity was 0, the open interest changed by 105 which increased total open position to 1177
On 12 May MARUTI was trading at 13172.00. The strike last trading price was 279.9, which was -207.1 lower than the previous day. The implied volatity was 0, the open interest changed by 29 which increased total open position to 1075
On 11 May MARUTI was trading at 13483.00. The strike last trading price was 485, which was -175 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 1047
On 8 May MARUTI was trading at 13726.00. The strike last trading price was 660, which was -45 lower than the previous day. The implied volatity was 24.09, the open interest changed by 0 which decreased total open position to 1042
On 7 May MARUTI was trading at 13770.00. The strike last trading price was 695.7, which was -4.45 lower than the previous day. The implied volatity was 25.31, the open interest changed by -33 which decreased total open position to 1043
On 6 May MARUTI was trading at 13722.00. The strike last trading price was 720.7, which was 256 higher than the previous day. The implied volatity was 27.4, the open interest changed by -202 which decreased total open position to 1074
On 5 May MARUTI was trading at 13426.00. The strike last trading price was 471.6, which was -151.3 lower than the previous day. The implied volatity was 24.56, the open interest changed by 25 which increased total open position to 1276
On 4 May MARUTI was trading at 13580.00. The strike last trading price was 618.3, which was 141.4 higher than the previous day. The implied volatity was 28.3, the open interest changed by -30 which decreased total open position to 1251
On 30 Apr MARUTI was trading at 13314.00. The strike last trading price was 475.05, which was 54.85 higher than the previous day. The implied volatity was 28.2, the open interest changed by 27 which increased total open position to 1308
On 29 Apr MARUTI was trading at 13257.00. The strike last trading price was 426.2, which was 138.1 higher than the previous day. The implied volatity was 25.22, the open interest changed by -233 which decreased total open position to 1282
On 28 Apr MARUTI was trading at 12892.00. The strike last trading price was 289.75, which was -231.1 lower than the previous day. The implied volatity was 27.93, the open interest changed by 894 which increased total open position to 1525
On 27 Apr MARUTI was trading at 13222.00. The strike last trading price was 513.5, which was 82.85 higher than the previous day. The implied volatity was 31.77, the open interest changed by 261 which increased total open position to 636
On 24 Apr MARUTI was trading at 13048.00. The strike last trading price was 441.05, which was -52.6 lower than the previous day. The implied volatity was 30.71, the open interest changed by 112 which increased total open position to 375
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 493.75, which was -239.85 lower than the previous day. The implied volatity was 30.89, the open interest changed by 193 which increased total open position to 263
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 733.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 733.6, which was 0 lower than the previous day. The implied volatity was 32.68, the open interest changed by 0 which decreased total open position to 70
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 733.6, which was 31.55 higher than the previous day. The implied volatity was 32.68, the open interest changed by -3 which decreased total open position to 69
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 702.05, which was 62.05 higher than the previous day. The implied volatity was 30.39, the open interest changed by 30 which increased total open position to 72
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 640, which was 14.85 higher than the previous day. The implied volatity was 29.59, the open interest changed by 2 which increased total open position to 43
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 630, which was 97.9 higher than the previous day. The implied volatity was 30.49, the open interest changed by 3 which increased total open position to 41
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 535, which was -355 lower than the previous day. The implied volatity was 30.47, the open interest changed by 15 which increased total open position to 36
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 890, which was 45.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 890, which was 471.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 890, which was 471.05 higher than the previous day. The implied volatity was 30.1, the open interest changed by 0 which decreased total open position to 21
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 418.95, which was 68.95 higher than the previous day. The implied volatity was 27.74, the open interest changed by 0 which decreased total open position to 20
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 350, which was -1707.6 lower than the previous day. The implied volatity was 25.85, the open interest changed by 18 which increased total open position to 18
On 2 Apr MARUTI was trading at 12631.00. 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 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.5, the open interest changed by 0 which decreased total open position to 0
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MARUTI was trading at 13048.00. 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 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MARUTI was trading at 12757.00. 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 13 Mar MARUTI was trading at 12591.00. 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 12 Mar MARUTI was trading at 13011.00. 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 11 Mar MARUTI was trading at 13497.00. 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 10 Mar MARUTI was trading at 13867.00. 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 9 Mar MARUTI was trading at 13508.00. 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 Mar MARUTI was trading at 14159.00. 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 Mar MARUTI was trading at 14415.00. 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 Mar MARUTI was trading at 14158.00. 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 26-May-2026 (5d) 13200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.06
Theta: -11.34
Gamma: 0.00085
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 13003.00 | 281.2 | -56.5 (-16.73%) | 25.34 | 621 | -13 | 734 |
| 19 May | 12956.00 | 357.35 | 35.4 (11.00%) | 27.21 | 714 | -17 | 748 |
| 18 May | 13016.00 | 344.05 | 121.85 (54.84%) | 31.78 | 890 | -142 | 768 |
| 15 May | 13221.00 | 226.35 | -69.55 (-23.50%) | 26.68 | 5,612 | -60 | 920 |
| 14 May | 13075.00 | 284.3 | -25.3 (-8.17%) | 23.96 | 1,433 | -47 | 986 |
| 13 May | 13103.00 | 307.35 | 28.3 (10.14%) | 0 | 1,832 | 108 | 1,038 |
| 12 May | 13172.00 | 268 | 106.35 (65.79%) | 0 | 2,867 | 134 | 918 |
| 11 May | 13483.00 | 159.3 | 51.7 (48.05%) | 26.99 | 1,289 | 19 | 782 |
| 8 May | 13726.00 | 106.75 | 4.55 (4.45%) | 25.72 | 781 | -13 | 764 |
| 7 May | 13770.00 | 102.3 | -12.2 (-10.66%) | 25.74 | 1,489 | -70 | 778 |
| 6 May | 13722.00 | 106.85 | -118.35 (-52.55%) | 25.17 | 1,664 | -30 | 845 |
| 5 May | 13426.00 | 219.95 | 51.95 (30.92%) | 26.58 | 1,789 | -84 | 876 |
| 4 May | 13580.00 | 171.25 | -122.05 (-41.61%) | 25.71 | 2,998 | 301 | 964 |
| 30 Apr | 13314.00 | 293.5 | -11.35 (-3.72%) | 25.59 | 2,491 | 30 | 693 |
| 29 Apr | 13257.00 | 300.1 | -266.15 (-47.00%) | 24.4 | 4,061 | 180 | 664 |
| 28 Apr | 12892.00 | 605.85 | 168.25 (38.45%) | 32.36 | 2,381 | 44 | 490 |
| 27 Apr | 13222.00 | 436.7 | -93.05 (-17.56%) | 31.86 | 810 | 43 | 402 |
| 24 Apr | 13048.00 | 527.7 | 53.3 (11.24%) | 31.47 | 187 | 48 | 359 |
| 23 Apr | 13160.00 | 481.95 | 72.75 (17.78%) | 31.32 | 398 | 264 | 312 |
| 22 Apr | 13337.00 | 409.5 | 76.85 (23.10%) | 30.96 | 22 | 17 | 48 |
| 21 Apr | 13461.00 | 330 | -31.5 (-8.71%) | 28.8 | 37 | 12 | 27 |
| 20 Apr | 13450.00 | 361.5 | 24.85 (7.38%) | 29.97 | 5 | 2 | 15 |
| 17 Apr | 13453.00 | 336.65 | -63.35 (-15.84%) | 28.72 | 10 | 7 | 13 |
| 16 Apr | 13335.00 | 400 | 20 (5.26%) | 28.6 | 3 | 1 | 4 |
| 15 Apr | 13289.00 | 380 | -120 (-24.00%) | 27.38 | 2 | 1 | 3 |
| 13 Apr | 13076.00 | 500 | 385.8 (337.83%) | 26.71 | 4 | 2 | 2 |
| 10 Apr | 13709.00 | 0 | 0 (0.00%) | 3.62 | 0 | 0 | 0 |
| 9 Apr | 13589.00 | 114.2 | 0 (0.00%) | 2.7 | 0 | 0 | 0 |
| 8 Apr | 13602.00 | 114.2 | 0 (0.00%) | 2.79 | 0 | 0 | 0 |
| 7 Apr | 12798.00 | 114.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 12688.00 | 114.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 12631.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 12509.00 | 114.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 12306.00 | 114.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 12389.00 | 114.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 12711.00 | 114.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 12464.00 | 114.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 12355.00 | 114.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 12601.00 | 114.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 12599.00 | 114.2 | 0 (0.00%) | 0.42 | 0 | 0 | 0 |
| 18 Mar | 13048.00 | 114.2 | 0 (0.00%) | 0.61 | 0 | 0 | 0 |
| 17 Mar | 12972.00 | 114.2 | 0 (0.00%) | 0.49 | 0 | 0 | 0 |
| 16 Mar | 12757.00 | 114.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 114.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 114.2 | 0 (0.00%) | 0.51 | 0 | 0 | 0 |
| 11 Mar | 13497.00 | 114.2 | 0 (0.00%) | 3.23 | 0 | 0 | 0 |
| 10 Mar | 13867.00 | 0 | 0 (0.00%) | 3.5 | 0 | 0 | 0 |
| 9 Mar | 13508.00 | 0 | 0 (0.00%) | 2.45 | 0 | 0 | 0 |
| 6 Mar | 14159.00 | 0 | 0 (0.00%) | 4.59 | 0 | 0 | 0 |
| 5 Mar | 14415.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 14158.00 | 0 | 0 (0.00%) | 4.4 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 26MAY2026
Delta for 13200 PE is -0.66
Historical price for 13200 PE is as follows
On 20 May MARUTI was trading at 13003.00. The strike last trading price was 281.2, which was -56.5 lower than the previous day. The implied volatity was 25.34, the open interest changed by -13 which decreased total open position to 734
On 19 May MARUTI was trading at 12956.00. The strike last trading price was 357.35, which was 35.4 higher than the previous day. The implied volatity was 27.21, the open interest changed by -17 which decreased total open position to 748
On 18 May MARUTI was trading at 13016.00. The strike last trading price was 344.05, which was 121.85 higher than the previous day. The implied volatity was 31.78, the open interest changed by -142 which decreased total open position to 768
On 15 May MARUTI was trading at 13221.00. The strike last trading price was 226.35, which was -69.55 lower than the previous day. The implied volatity was 26.68, the open interest changed by -60 which decreased total open position to 920
On 14 May MARUTI was trading at 13075.00. The strike last trading price was 284.3, which was -25.3 lower than the previous day. The implied volatity was 23.96, the open interest changed by -47 which decreased total open position to 986
On 13 May MARUTI was trading at 13103.00. The strike last trading price was 307.35, which was 28.3 higher than the previous day. The implied volatity was 0, the open interest changed by 108 which increased total open position to 1038
On 12 May MARUTI was trading at 13172.00. The strike last trading price was 268, which was 106.35 higher than the previous day. The implied volatity was 0, the open interest changed by 134 which increased total open position to 918
On 11 May MARUTI was trading at 13483.00. The strike last trading price was 159.3, which was 51.7 higher than the previous day. The implied volatity was 26.99, the open interest changed by 19 which increased total open position to 782
On 8 May MARUTI was trading at 13726.00. The strike last trading price was 106.75, which was 4.55 higher than the previous day. The implied volatity was 25.72, the open interest changed by -13 which decreased total open position to 764
On 7 May MARUTI was trading at 13770.00. The strike last trading price was 102.3, which was -12.2 lower than the previous day. The implied volatity was 25.74, the open interest changed by -70 which decreased total open position to 778
On 6 May MARUTI was trading at 13722.00. The strike last trading price was 106.85, which was -118.35 lower than the previous day. The implied volatity was 25.17, the open interest changed by -30 which decreased total open position to 845
On 5 May MARUTI was trading at 13426.00. The strike last trading price was 219.95, which was 51.95 higher than the previous day. The implied volatity was 26.58, the open interest changed by -84 which decreased total open position to 876
On 4 May MARUTI was trading at 13580.00. The strike last trading price was 171.25, which was -122.05 lower than the previous day. The implied volatity was 25.71, the open interest changed by 301 which increased total open position to 964
On 30 Apr MARUTI was trading at 13314.00. The strike last trading price was 293.5, which was -11.35 lower than the previous day. The implied volatity was 25.59, the open interest changed by 30 which increased total open position to 693
On 29 Apr MARUTI was trading at 13257.00. The strike last trading price was 300.1, which was -266.15 lower than the previous day. The implied volatity was 24.4, the open interest changed by 180 which increased total open position to 664
On 28 Apr MARUTI was trading at 12892.00. The strike last trading price was 605.85, which was 168.25 higher than the previous day. The implied volatity was 32.36, the open interest changed by 44 which increased total open position to 490
On 27 Apr MARUTI was trading at 13222.00. The strike last trading price was 436.7, which was -93.05 lower than the previous day. The implied volatity was 31.86, the open interest changed by 43 which increased total open position to 402
On 24 Apr MARUTI was trading at 13048.00. The strike last trading price was 527.7, which was 53.3 higher than the previous day. The implied volatity was 31.47, the open interest changed by 48 which increased total open position to 359
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 481.95, which was 72.75 higher than the previous day. The implied volatity was 31.32, the open interest changed by 264 which increased total open position to 312
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 409.5, which was 76.85 higher than the previous day. The implied volatity was 30.96, the open interest changed by 17 which increased total open position to 48
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 330, which was -31.5 lower than the previous day. The implied volatity was 28.8, the open interest changed by 12 which increased total open position to 27
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 361.5, which was 24.85 higher than the previous day. The implied volatity was 29.97, the open interest changed by 2 which increased total open position to 15
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 336.65, which was -63.35 lower than the previous day. The implied volatity was 28.72, the open interest changed by 7 which increased total open position to 13
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 400, which was 20 higher than the previous day. The implied volatity was 28.6, the open interest changed by 1 which increased total open position to 4
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 380, which was -120 lower than the previous day. The implied volatity was 27.38, the open interest changed by 1 which increased total open position to 3
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 500, which was 385.8 higher than the previous day. The implied volatity was 26.71, the open interest changed by 2 which increased total open position to 2
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 114.2, which was 0 lower than the previous day. The implied volatity was 2.7, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 114.2, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 114.2, 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 Apr MARUTI was trading at 12688.00. The strike last trading price was 114.2, 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 Apr MARUTI was trading at 12631.00. 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 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 114.2, 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 Mar MARUTI was trading at 12306.00. The strike last trading price was 114.2, 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 Mar MARUTI was trading at 12389.00. The strike last trading price was 114.2, 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 Mar MARUTI was trading at 12711.00. The strike last trading price was 114.2, 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 Mar MARUTI was trading at 12464.00. The strike last trading price was 114.2, 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 Mar MARUTI was trading at 12355.00. The strike last trading price was 114.2, 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 Mar MARUTI was trading at 12601.00. The strike last trading price was 114.2, 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 Mar MARUTI was trading at 12599.00. The strike last trading price was 114.2, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 114.2, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 114.2, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 114.2, 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 Mar MARUTI was trading at 12591.00. The strike last trading price was 114.2, 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 Mar MARUTI was trading at 13011.00. The strike last trading price was 114.2, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 114.2, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 0
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MARUTI was trading at 14415.00. 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 Mar MARUTI was trading at 14158.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.4, the open interest changed by 0 which decreased total open position to 0
