Historical option data for MARUTI
02 Jun 2026 12:32 PM IST
| MARUTI 30-Jun-2026 (28d) 13200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.14
Theta: -6.55
Gamma: 0.00044
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 12870.00 | 225.95 | -31.55 (-12.25%) | 24.06 | 1,718 | 140 | 1,207 | |||||||||
| 1 Jun | 12946.00 | 250 | -145.2 (-36.74%) | 23.48 | 5,039 | 403 | 1,056 | |||||||||
| 29 May | 13127.00 | 418 | -94.8 (-18.49%) | 24.63 | 957 | -3 | 653 | |||||||||
| 27 May | 13364.00 | 540 | 124.6 (30.00%) | 24.32 | 2,236 | 57 | 660 | |||||||||
| 26 May | 13208.00 | 410.8 | -18.2 (-4.24%) | 21.64 | 3,963 | 150 | 602 | |||||||||
| 25 May | 13170.00 | 432 | 60 (16.13%) | 24.23 | 1,126 | 183 | 458 | |||||||||
| 22 May | 12987.00 | 377.95 | -9.05 (-2.34%) | 26.01 | 788 | 231 | 279 | |||||||||
| 21 May | 13010.00 | 388.25 | -10.75 (-2.69%) | 25.82 | 111 | 17 | 47 | |||||||||
| 20 May | 13003.00 | 390 | -20 (-4.88%) | 25.37 | 55 | 18 | 31 | |||||||||
| 19 May | 12956.00 | 410 | 5 (1.23%) | 26.57 | 5 | 1 | 12 | |||||||||
| 18 May | 13016.00 | 410 | -124 (-23.22%) | 25.93 | 12 | 6 | 10 | |||||||||
| 15 May | 13221.00 | 534.15 | 119.15 (28.71%) | 26.84 | 2 | 2 | 4 | |||||||||
| 14 May | 13075.00 | 415 | 0.35 (0.08%) | 22.89 | 3 | 0 | 0 | |||||||||
| 13 May | 13103.00 | 0 | -414.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 13172.00 | 0 | -414.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 13483.00 | 0 | -414.65 (-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 | |||||||||
| 28 Apr | 12892.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 13222.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 13048.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 13076.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 13709.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 13589.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 13602.00 | 0 | 0 (0.00%) | 0.46 | 0 | 0 | 0 | |||||||||
| 7 Apr | 12798.00 | 0 | 0 (0.00%) | 0.48 | 0 | 0 | 0 | |||||||||
| 6 Apr | 12688.00 | 0 | 0 (0.00%) | 0.9 | 0 | 0 | 0 | |||||||||
| 2 Apr | 12631.00 | 0 | 0 (0.00%) | 1.05 | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 30JUN2026
Delta for 13200 CE is 0.39
Historical price for 13200 CE is as follows
On 2 Jun MARUTI was trading at 12870.00. The strike last trading price was 225.95, which was -31.55 lower than the previous day. The implied volatity was 24.06, the open interest changed by 140 which increased total open position to 1207
On 1 Jun MARUTI was trading at 12946.00. The strike last trading price was 250, which was -145.2 lower than the previous day. The implied volatity was 23.48, the open interest changed by 403 which increased total open position to 1056
On 29 May MARUTI was trading at 13127.00. The strike last trading price was 418, which was -94.8 lower than the previous day. The implied volatity was 24.63, the open interest changed by -3 which decreased total open position to 653
On 27 May MARUTI was trading at 13364.00. The strike last trading price was 540, which was 124.6 higher than the previous day. The implied volatity was 24.32, the open interest changed by 57 which increased total open position to 660
On 26 May MARUTI was trading at 13208.00. The strike last trading price was 410.8, which was -18.2 lower than the previous day. The implied volatity was 21.64, the open interest changed by 150 which increased total open position to 602
On 25 May MARUTI was trading at 13170.00. The strike last trading price was 432, which was 60 higher than the previous day. The implied volatity was 24.23, the open interest changed by 183 which increased total open position to 458
On 22 May MARUTI was trading at 12987.00. The strike last trading price was 377.95, which was -9.05 lower than the previous day. The implied volatity was 26.01, the open interest changed by 231 which increased total open position to 279
On 21 May MARUTI was trading at 13010.00. The strike last trading price was 388.25, which was -10.75 lower than the previous day. The implied volatity was 25.82, the open interest changed by 17 which increased total open position to 47
On 20 May MARUTI was trading at 13003.00. The strike last trading price was 390, which was -20 lower than the previous day. The implied volatity was 25.37, the open interest changed by 18 which increased total open position to 31
On 19 May MARUTI was trading at 12956.00. The strike last trading price was 410, which was 5 higher than the previous day. The implied volatity was 26.57, the open interest changed by 1 which increased total open position to 12
On 18 May MARUTI was trading at 13016.00. The strike last trading price was 410, which was -124 lower than the previous day. The implied volatity was 25.93, the open interest changed by 6 which increased total open position to 10
On 15 May MARUTI was trading at 13221.00. The strike last trading price was 534.15, which was 119.15 higher than the previous day. The implied volatity was 26.84, the open interest changed by 2 which increased total open position to 4
On 14 May MARUTI was trading at 13075.00. The strike last trading price was 415, which was 0.35 higher than the previous day. The implied volatity was 22.89, 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 -414.65 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 -414.65 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 -414.65 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
On 28 Apr MARUTI was trading at 12892.00. 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 27 Apr MARUTI was trading at 13222.00. 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 24 Apr 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 13 Apr MARUTI was trading at 13076.00. 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 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 -, 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 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 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.46, 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 0, which was 0 lower than the previous day. The implied volatity was 0.48, 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 0, which was 0 lower than the previous day. The implied volatity was 0.9, 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 0, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
| MARUTI 30-Jun-2026 (28d) 13200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.13
Theta: -3.39
Gamma: 0.00053
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 12870.00 | 447.4 | 14.75 (3.41%) | 19.71 | 160 | 2 | 723 |
| 1 Jun | 12946.00 | 430.15 | 118.25 (37.91%) | 21.23 | 2,186 | -18 | 719 |
| 29 May | 13127.00 | 315.05 | 84.2 (36.47%) | 20.67 | 1,497 | -82 | 737 |
| 27 May | 13364.00 | 226 | -99.85 (-30.64%) | 21.05 | 1,499 | 177 | 821 |
| 26 May | 13208.00 | 320.05 | -24.8 (-7.19%) | 22.71 | 1,140 | 114 | 644 |
| 25 May | 13170.00 | 337.75 | -124.7 (-26.97%) | 22.17 | 1,009 | 318 | 530 |
| 22 May | 12987.00 | 460.95 | -6.9 (-1.47%) | 22.67 | 266 | 151 | 213 |
| 21 May | 13010.00 | 475.15 | -26.4 (-5.26%) | 23.88 | 46 | 13 | 61 |
| 20 May | 13003.00 | 491.65 | -46 (-8.56%) | 24.53 | 81 | 26 | 49 |
| 19 May | 12956.00 | 558.3 | 88.95 (18.95%) | 25.78 | 23 | 21 | 22 |
| 18 May | 13016.00 | 469.35 | 469.35 (0.00%) | - | 0 | 0 | 1 |
| 15 May | 13221.00 | 469 | -603 (-56.25%) | 28 | 1 | 1 | 1 |
| 14 May | 13075.00 | 0 | -1072.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 13103.00 | 0 | -1072.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 13172.00 | 0 | -1072.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 13483.00 | 0 | -1072.2 (-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 |
| 28 Apr | 12892.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 13222.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 13048.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 13076.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 13709.00 | 0 | 0 (0.00%) | 2.77 | 0 | 0 | 0 |
| 9 Apr | 13589.00 | 0 | 0 (0.00%) | 3 | 0 | 0 | 0 |
| 8 Apr | 13602.00 | 0 | 0 (0.00%) | 2.99 | 0 | 0 | 0 |
| 7 Apr | 12798.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 12688.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 12631.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 30JUN2026
Delta for 13200 PE is -0.64
Historical price for 13200 PE is as follows
On 2 Jun MARUTI was trading at 12870.00. The strike last trading price was 447.4, which was 14.75 higher than the previous day. The implied volatity was 19.71, the open interest changed by 2 which increased total open position to 723
On 1 Jun MARUTI was trading at 12946.00. The strike last trading price was 430.15, which was 118.25 higher than the previous day. The implied volatity was 21.23, the open interest changed by -18 which decreased total open position to 719
On 29 May MARUTI was trading at 13127.00. The strike last trading price was 315.05, which was 84.2 higher than the previous day. The implied volatity was 20.67, the open interest changed by -82 which decreased total open position to 737
On 27 May MARUTI was trading at 13364.00. The strike last trading price was 226, which was -99.85 lower than the previous day. The implied volatity was 21.05, the open interest changed by 177 which increased total open position to 821
On 26 May MARUTI was trading at 13208.00. The strike last trading price was 320.05, which was -24.8 lower than the previous day. The implied volatity was 22.71, the open interest changed by 114 which increased total open position to 644
On 25 May MARUTI was trading at 13170.00. The strike last trading price was 337.75, which was -124.7 lower than the previous day. The implied volatity was 22.17, the open interest changed by 318 which increased total open position to 530
On 22 May MARUTI was trading at 12987.00. The strike last trading price was 460.95, which was -6.9 lower than the previous day. The implied volatity was 22.67, the open interest changed by 151 which increased total open position to 213
On 21 May MARUTI was trading at 13010.00. The strike last trading price was 475.15, which was -26.4 lower than the previous day. The implied volatity was 23.88, the open interest changed by 13 which increased total open position to 61
On 20 May MARUTI was trading at 13003.00. The strike last trading price was 491.65, which was -46 lower than the previous day. The implied volatity was 24.53, the open interest changed by 26 which increased total open position to 49
On 19 May MARUTI was trading at 12956.00. The strike last trading price was 558.3, which was 88.95 higher than the previous day. The implied volatity was 25.78, the open interest changed by 21 which increased total open position to 22
On 18 May MARUTI was trading at 13016.00. The strike last trading price was 469.35, which was 469.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May MARUTI was trading at 13221.00. The strike last trading price was 469, which was -603 lower than the previous day. The implied volatity was 28, the open interest changed by 1 which increased total open position to 1
On 14 May MARUTI was trading at 13075.00. The strike last trading price was 0, which was -1072.2 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 -1072.2 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 -1072.2 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 -1072.2 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
On 28 Apr MARUTI was trading at 12892.00. 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 27 Apr MARUTI was trading at 13222.00. 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 24 Apr 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 13 Apr MARUTI was trading at 13076.00. 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 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 2.77, 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 0, which was 0 lower than the previous day. The implied volatity was 3, 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 0, which was 0 lower than the previous day. The implied volatity was 2.99, 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 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 Apr MARUTI was trading at 12688.00. 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 2 Apr MARUTI was trading at 12631.00. 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
