MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
16 Mar 2026 04:11 PM IST
| MARUTI 30-MAR-2026 13300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 7.82
Theta: -8.56
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 12757.00 | 97 | -20.75 | 27.71 | 4,253 | 51 | 744 | |||||||||
| 13 Mar | 12591.00 | 118.85 | -161.05 | 30.96 | 2,530 | 279 | 693 | |||||||||
| 12 Mar | 13011.00 | 274.85 | -219.4 | 32.95 | 3,389 | 350 | 413 | |||||||||
| 11 Mar | 13497.00 | 500 | -257.1 | 28.7 | 82 | 8 | 63 | |||||||||
| 10 Mar | 13867.00 | 769.2 | 207.3 | 27.03 | 46 | -7 | 54 | |||||||||
| 9 Mar | 13508.00 | 548.5 | -1582.7 | 31.01 | 218 | 64 | 64 | |||||||||
| 6 Mar | 14159.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 14388.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 14857.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 15213.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 15070.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 14926.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 15072.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 14977.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 14903.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 15164.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 15179.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 15051.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 15237.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 15326.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 15412.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 15146.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 14978.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 14997.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 15059.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 15071.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 14782.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 14384.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 14199.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 14599.00 | 2131.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 14502.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13300 expiring on 30MAR2026
Delta for 13300 CE is 0.24
Historical price for 13300 CE is as follows
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 97, which was -20.75 lower than the previous day. The implied volatity was 27.71, the open interest changed by 51 which increased total open position to 744
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 118.85, which was -161.05 lower than the previous day. The implied volatity was 30.96, the open interest changed by 279 which increased total open position to 693
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 274.85, which was -219.4 lower than the previous day. The implied volatity was 32.95, the open interest changed by 350 which increased total open position to 413
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 500, which was -257.1 lower than the previous day. The implied volatity was 28.7, the open interest changed by 8 which increased total open position to 63
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 769.2, which was 207.3 higher than the previous day. The implied volatity was 27.03, the open interest changed by -7 which decreased total open position to 54
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 548.5, which was -1582.7 lower than the previous day. The implied volatity was 31.01, the open interest changed by 64 which increased total open position to 64
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 2131.2, 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 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 2131.2, 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 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 2131.2, 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 Mar MARUTI was trading at 14388.00. The strike last trading price was 2131.2, 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 Feb MARUTI was trading at 14857.00. The strike last trading price was 2131.2, 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 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 2131.2, 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 Feb MARUTI was trading at 15070.00. The strike last trading price was 2131.2, 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 Feb MARUTI was trading at 14926.00. The strike last trading price was 2131.2, 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 Feb MARUTI was trading at 15072.00. The strike last trading price was 2131.2, 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 Feb MARUTI was trading at 14977.00. The strike last trading price was 2131.2, 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 Feb MARUTI was trading at 14903.00. The strike last trading price was 2131.2, 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 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 2131.2, 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 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 2131.2, 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 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 2131.2, 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 Feb MARUTI was trading at 15237.00. The strike last trading price was 2131.2, 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 Feb MARUTI was trading at 15326.00. The strike last trading price was 2131.2, 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 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 2131.2, 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 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 2131.2, 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 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 2131.2, 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 Feb MARUTI was trading at 14997.00. The strike last trading price was 2131.2, 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 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 2131.2, 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 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 2131.2, 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 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 2131.2, 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 Feb MARUTI was trading at 14384.00. The strike last trading price was 2131.2, 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 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 2131.2, 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 Jan MARUTI was trading at 14599.00. The strike last trading price was 2131.2, 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 29 Jan MARUTI was trading at 14502.00. 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 30MAR2026 13300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 8.13
Theta: -5.99
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 12757.00 | 625 | -145.4 | 30.08 | 45 | -11 | 330 |
| 13 Mar | 12591.00 | 762.35 | 250 | 33.28 | 599 | -262 | 468 |
| 12 Mar | 13011.00 | 526.2 | 231.2 | 34 | 3,391 | 297 | 732 |
| 11 Mar | 13497.00 | 291 | 145.4 | 33.84 | 3,103 | 50 | 436 |
| 10 Mar | 13867.00 | 145 | -169.8 | 30.77 | 1,141 | 113 | 387 |
| 9 Mar | 13508.00 | 322 | 210.05 | 34.88 | 2,244 | 55 | 276 |
| 6 Mar | 14159.00 | 115 | 50.55 | 30.59 | 392 | 25 | 220 |
| 5 Mar | 14415.00 | 60.7 | -75.15 | 29.3 | 437 | 2 | 191 |
| 4 Mar | 14158.00 | 137.4 | 61.75 | 32.25 | 1,011 | 106 | 189 |
| 2 Mar | 14388.00 | 77.35 | 59.7 | 28.4 | 430 | 53 | 82 |
| 27 Feb | 14857.00 | 17.65 | -1.85 | 23.71 | 26 | 9 | 28 |
| 26 Feb | 15213.00 | 19.5 | -8.35 | - | 0 | 0 | 19 |
| 25 Feb | 15070.00 | 19.5 | -8.35 | 26.57 | 27 | 2 | 19 |
| 24 Feb | 14926.00 | 27.85 | 10.05 | 25.97 | 2 | 0 | 17 |
| 23 Feb | 15072.00 | 17.8 | -17.2 | - | 0 | 0 | 17 |
| 20 Feb | 14977.00 | 17.8 | -17.2 | - | 0 | 0 | 17 |
| 19 Feb | 14903.00 | 17.8 | -17.2 | - | 0 | 0 | 17 |
| 18 Feb | 15164.00 | 17.8 | -17.2 | 24.36 | 1 | 0 | 16 |
| 17 Feb | 15179.00 | 35 | 0 | 27.88 | 1 | 0 | 16 |
| 16 Feb | 15051.00 | 35 | -24.8 | 26.31 | 8 | 0 | 14 |
| 13 Feb | 15237.00 | 59.8 | -41.75 | - | 0 | 0 | 14 |
| 12 Feb | 15326.00 | 59.8 | -41.75 | - | 0 | 0 | 14 |
| 11 Feb | 15412.00 | 59.8 | -41.75 | - | 0 | 0 | 14 |
| 10 Feb | 15146.00 | 59.8 | -41.75 | - | 0 | 0 | 14 |
| 9 Feb | 14978.00 | 59.8 | -41.75 | - | 0 | 0 | 14 |
| 6 Feb | 14997.00 | 59.8 | -41.75 | - | 0 | 0 | 14 |
| 5 Feb | 15059.00 | 59.8 | -41.75 | - | 0 | 0 | 14 |
| 4 Feb | 15071.00 | 59.8 | -41.75 | - | 0 | 0 | 14 |
| 3 Feb | 14782.00 | 59.8 | -41.75 | 23.47 | 10 | 8 | 12 |
| 2 Feb | 14384.00 | 101.55 | 54.5 | - | 0 | 0 | 4 |
| 1 Feb | 14199.00 | 101.55 | 54.5 | - | 0 | 0 | 4 |
| 30 Jan | 14599.00 | 101.55 | 54.5 | 25.13 | 4 | 2 | 2 |
| 29 Jan | 14502.00 | 0 | 0 | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 13300 expiring on 30MAR2026
Delta for 13300 PE is -0.74
Historical price for 13300 PE is as follows
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 625, which was -145.4 lower than the previous day. The implied volatity was 30.08, the open interest changed by -11 which decreased total open position to 330
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 762.35, which was 250 higher than the previous day. The implied volatity was 33.28, the open interest changed by -262 which decreased total open position to 468
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 526.2, which was 231.2 higher than the previous day. The implied volatity was 34, the open interest changed by 297 which increased total open position to 732
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 291, which was 145.4 higher than the previous day. The implied volatity was 33.84, the open interest changed by 50 which increased total open position to 436
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 145, which was -169.8 lower than the previous day. The implied volatity was 30.77, the open interest changed by 113 which increased total open position to 387
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 322, which was 210.05 higher than the previous day. The implied volatity was 34.88, the open interest changed by 55 which increased total open position to 276
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 115, which was 50.55 higher than the previous day. The implied volatity was 30.59, the open interest changed by 25 which increased total open position to 220
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 60.7, which was -75.15 lower than the previous day. The implied volatity was 29.3, the open interest changed by 2 which increased total open position to 191
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 137.4, which was 61.75 higher than the previous day. The implied volatity was 32.25, the open interest changed by 106 which increased total open position to 189
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 77.35, which was 59.7 higher than the previous day. The implied volatity was 28.4, the open interest changed by 53 which increased total open position to 82
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 17.65, which was -1.85 lower than the previous day. The implied volatity was 23.71, the open interest changed by 9 which increased total open position to 28
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 19.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 19.5, which was -8.35 lower than the previous day. The implied volatity was 26.57, the open interest changed by 2 which increased total open position to 19
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 27.85, which was 10.05 higher than the previous day. The implied volatity was 25.97, the open interest changed by 0 which decreased total open position to 17
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 17.8, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 17.8, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 17.8, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 17.8, which was -17.2 lower than the previous day. The implied volatity was 24.36, the open interest changed by 0 which decreased total open position to 16
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 16
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 35, which was -24.8 lower than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 14
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 59.8, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 59.8, which was -41.75 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 59.8, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 59.8, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 59.8, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 59.8, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 59.8, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 59.8, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 59.8, which was -41.75 lower than the previous day. The implied volatity was 23.47, the open interest changed by 8 which increased total open position to 12
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 101.55, which was 54.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 101.55, which was 54.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 101.55, which was 54.5 higher than the previous day. The implied volatity was 25.13, the open interest changed by 2 which increased total open position to 2
On 29 Jan MARUTI was trading at 14502.00. 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
