Historical option data for MARUTI
18 Jun 2026 01:38 PM IST
| MARUTI 30-Jun-2026 (12d) 13300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.09
Theta: -8.15
Gamma: 0.0007
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 13500.00 | 333.45 | -62.85 (-15.86%) | 20.6 | 566 | 5 | 2,916 | |||||||||
| 17 Jun | 13630.00 | 393.55 | -69 (-14.92%) | 16.37 | 476 | -5 | 2,911 | |||||||||
| 16 Jun | 13691.00 | 460 | -130.85 (-22.15%) | 17.57 | 273 | 0 | 2,918 | |||||||||
| 15 Jun | 13805.00 | 593.1 | 300.9 (102.98%) | 24.67 | 1,981 | -89 | 2,923 | |||||||||
| 12 Jun | 13366.00 | 287 | 118 (69.82%) | 20.03 | 12,138 | -107 | 3,010 | |||||||||
| 11 Jun | 13098.00 | 182.5 | 17.4 (10.54%) | 20.3 | 2,733 | 33 | 3,118 | |||||||||
| 10 Jun | 13073.00 | 166.75 | -28.2 (-14.47%) | 20.18 | 2,828 | -12 | 3,087 | |||||||||
| 9 Jun | 13120.00 | 194.75 | 48.9 (33.53%) | 20.6 | 4,956 | 908 | 3,099 | |||||||||
| 8 Jun | 12912.00 | 139.85 | -91.85 (-39.64%) | 22.19 | 2,860 | 1,016 | 2,191 | |||||||||
| 5 Jun | 13050.00 | 220 | -35.3 (-13.83%) | 22.86 | 2,442 | 140 | 1,175 | |||||||||
| 4 Jun | 13064.00 | 261.35 | -6.95 (-2.59%) | 24.03 | 3,659 | 145 | 1,036 | |||||||||
| 3 Jun | 13044.00 | 265.7 | 27.4 (11.50%) | 25.48 | 3,524 | -91 | 900 | |||||||||
| 2 Jun | 13022.00 | 236.7 | 20.9 (9.68%) | 23.36 | 1,859 | -15 | 989 | |||||||||
| 1 Jun | 12946.00 | 208.95 | -137.05 (-39.61%) | 23.16 | 4,944 | 410 | 997 | |||||||||
| 29 May | 13127.00 | 360 | -90.45 (-20.08%) | 24.69 | 2,217 | 44 | 587 | |||||||||
| 27 May | 13364.00 | 472.6 | 107.45 (29.43%) | 23.66 | 1,939 | 130 | 543 | |||||||||
| 26 May | 13208.00 | 360 | -16 (-4.26%) | 21.66 | 1,130 | 243 | 417 | |||||||||
| 25 May | 13170.00 | 375.05 | 49.05 (15.05%) | 23.82 | 342 | 107 | 174 | |||||||||
| 22 May | 12987.00 | 327.1 | -8.9 (-2.65%) | 25.29 | 150 | 24 | 67 | |||||||||
| 21 May | 13010.00 | 335 | -8 (-2.33%) | 24.67 | 31 | 6 | 40 | |||||||||
| 20 May | 13003.00 | 336.15 | -3.85 (-1.13%) | 24.62 | 29 | 7 | 34 | |||||||||
| 19 May | 12956.00 | 337.1 | -22.9 (-6.36%) | 26.85 | 25 | 1 | 26 | |||||||||
| 18 May | 13016.00 | 363.45 | -160.55 (-30.64%) | 25.29 | 22 | 17 | 24 | |||||||||
| 15 May | 13221.00 | 462.45 | -33.15 (-6.69%) | 24.27 | 9 | 2 | 2 | |||||||||
| 14 May | 13075.00 | 0 | -495.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 13103.00 | 0 | -495.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 13172.00 | 0 | -495.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 13483.00 | 0 | -495.6 (-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 13300 expiring on 30JUN2026
Delta for 13300 CE is 0.68
Historical price for 13300 CE is as follows
On 18 Jun MARUTI was trading at 13500.00. The strike last trading price was 333.45, which was -62.85 lower than the previous day. The implied volatity was 20.6, the open interest changed by 5 which increased total open position to 2916
On 17 Jun MARUTI was trading at 13630.00. The strike last trading price was 393.55, which was -69 lower than the previous day. The implied volatity was 16.37, the open interest changed by -5 which decreased total open position to 2911
On 16 Jun MARUTI was trading at 13691.00. The strike last trading price was 460, which was -130.85 lower than the previous day. The implied volatity was 17.57, the open interest changed by 0 which decreased total open position to 2918
On 15 Jun MARUTI was trading at 13805.00. The strike last trading price was 593.1, which was 300.9 higher than the previous day. The implied volatity was 24.67, the open interest changed by -89 which decreased total open position to 2923
On 12 Jun MARUTI was trading at 13366.00. The strike last trading price was 287, which was 118 higher than the previous day. The implied volatity was 20.03, the open interest changed by -107 which decreased total open position to 3010
On 11 Jun MARUTI was trading at 13098.00. The strike last trading price was 182.5, which was 17.4 higher than the previous day. The implied volatity was 20.3, the open interest changed by 33 which increased total open position to 3118
On 10 Jun MARUTI was trading at 13073.00. The strike last trading price was 166.75, which was -28.2 lower than the previous day. The implied volatity was 20.18, the open interest changed by -12 which decreased total open position to 3087
On 9 Jun MARUTI was trading at 13120.00. The strike last trading price was 194.75, which was 48.9 higher than the previous day. The implied volatity was 20.6, the open interest changed by 908 which increased total open position to 3099
On 8 Jun MARUTI was trading at 12912.00. The strike last trading price was 139.85, which was -91.85 lower than the previous day. The implied volatity was 22.19, the open interest changed by 1016 which increased total open position to 2191
On 5 Jun MARUTI was trading at 13050.00. The strike last trading price was 220, which was -35.3 lower than the previous day. The implied volatity was 22.86, the open interest changed by 140 which increased total open position to 1175
On 4 Jun MARUTI was trading at 13064.00. The strike last trading price was 261.35, which was -6.95 lower than the previous day. The implied volatity was 24.03, the open interest changed by 145 which increased total open position to 1036
On 3 Jun MARUTI was trading at 13044.00. The strike last trading price was 265.7, which was 27.4 higher than the previous day. The implied volatity was 25.48, the open interest changed by -91 which decreased total open position to 900
On 2 Jun MARUTI was trading at 13022.00. The strike last trading price was 236.7, which was 20.9 higher than the previous day. The implied volatity was 23.36, the open interest changed by -15 which decreased total open position to 989
On 1 Jun MARUTI was trading at 12946.00. The strike last trading price was 208.95, which was -137.05 lower than the previous day. The implied volatity was 23.16, the open interest changed by 410 which increased total open position to 997
On 29 May MARUTI was trading at 13127.00. The strike last trading price was 360, which was -90.45 lower than the previous day. The implied volatity was 24.69, the open interest changed by 44 which increased total open position to 587
On 27 May MARUTI was trading at 13364.00. The strike last trading price was 472.6, which was 107.45 higher than the previous day. The implied volatity was 23.66, the open interest changed by 130 which increased total open position to 543
On 26 May MARUTI was trading at 13208.00. The strike last trading price was 360, which was -16 lower than the previous day. The implied volatity was 21.66, the open interest changed by 243 which increased total open position to 417
On 25 May MARUTI was trading at 13170.00. The strike last trading price was 375.05, which was 49.05 higher than the previous day. The implied volatity was 23.82, the open interest changed by 107 which increased total open position to 174
On 22 May MARUTI was trading at 12987.00. The strike last trading price was 327.1, which was -8.9 lower than the previous day. The implied volatity was 25.29, the open interest changed by 24 which increased total open position to 67
On 21 May MARUTI was trading at 13010.00. The strike last trading price was 335, which was -8 lower than the previous day. The implied volatity was 24.67, the open interest changed by 6 which increased total open position to 40
On 20 May MARUTI was trading at 13003.00. The strike last trading price was 336.15, which was -3.85 lower than the previous day. The implied volatity was 24.62, the open interest changed by 7 which increased total open position to 34
On 19 May MARUTI was trading at 12956.00. The strike last trading price was 337.1, which was -22.9 lower than the previous day. The implied volatity was 26.85, the open interest changed by 1 which increased total open position to 26
On 18 May MARUTI was trading at 13016.00. The strike last trading price was 363.45, which was -160.55 lower than the previous day. The implied volatity was 25.29, the open interest changed by 17 which increased total open position to 24
On 15 May MARUTI was trading at 13221.00. The strike last trading price was 462.45, which was -33.15 lower than the previous day. The implied volatity was 24.27, the open interest changed by 2 which increased total open position to 2
On 14 May MARUTI was trading at 13075.00. The strike last trading price was 0, which was -495.6 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 -495.6 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 -495.6 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 -495.6 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 (12d) 13300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.09
Theta: -5.12
Gamma: 0.00077
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 13500.00 | 89.8 | 26.8 (42.54%) | 18.25 | 1,922 | -47 | 1,905 |
| 17 Jun | 13630.00 | 67.95 | 11.45 (20.27%) | 18.33 | 2,510 | -75 | 1,952 |
| 16 Jun | 13691.00 | 56.05 | 11.4 (25.53%) | 18.85 | 2,383 | -126 | 2,027 |
| 15 Jun | 13805.00 | 44.85 | -118.85 (-72.60%) | 19.37 | 4,645 | 735 | 2,155 |
| 12 Jun | 13366.00 | 168.05 | -138 (-45.09%) | 17.53 | 7,447 | 289 | 1,420 |
| 11 Jun | 13098.00 | 288 | -56 (-16.28%) | 17.43 | 1,145 | 47 | 1,141 |
| 10 Jun | 13073.00 | 331.85 | 17.1 (5.43%) | 18.23 | 611 | 21 | 1,094 |
| 9 Jun | 13120.00 | 316.9 | -180.75 (-36.32%) | 18.99 | 306 | -33 | 1,073 |
| 8 Jun | 12912.00 | 505.85 | 119.5 (30.93%) | 22.49 | 287 | -26 | 1,106 |
| 5 Jun | 13050.00 | 398.65 | 17.25 (4.52%) | 19.12 | 807 | 80 | 1,133 |
| 4 Jun | 13064.00 | 375.3 | -16.05 (-4.10%) | 20.08 | 910 | 119 | 1,055 |
| 3 Jun | 13044.00 | 403.7 | -15.6 (-3.72%) | 19.83 | 850 | 62 | 937 |
| 2 Jun | 13022.00 | 414.9 | -71.35 (-14.67%) | 20.28 | 316 | 45 | 873 |
| 1 Jun | 12946.00 | 493 | 131.3 (36.30%) | 21.11 | 2,091 | 115 | 829 |
| 29 May | 13127.00 | 346.4 | 76.4 (28.30%) | 19.95 | 2,281 | 69 | 732 |
| 27 May | 13364.00 | 261.05 | -109.35 (-29.52%) | 20.66 | 1,116 | 152 | 667 |
| 26 May | 13208.00 | 370 | -22 (-5.61%) | 22.79 | 933 | 49 | 515 |
| 25 May | 13170.00 | 386.75 | -134.35 (-25.78%) | 22 | 667 | 308 | 470 |
| 22 May | 12987.00 | 515.6 | -8.65 (-1.65%) | 22.88 | 454 | 122 | 164 |
| 21 May | 13010.00 | 530.05 | -89.95 (-14.51%) | 23.65 | 59 | 32 | 42 |
| 20 May | 13003.00 | 620 | 170 (37.78%) | 25.35 | 1 | 0 | 10 |
| 19 May | 12956.00 | 450 | 450 | - | 0 | 0 | 10 |
| 18 May | 13016.00 | 450 | 450 (0.00%) | - | 0 | 0 | 10 |
| 15 May | 13221.00 | 450 | 152 (51.01%) | 24.73 | 3 | 0 | 10 |
| 14 May | 13075.00 | 298.4 | 0 (0.00%) | 0 | 0 | 0 | 10 |
| 13 May | 13103.00 | 298.4 | 0 (0.00%) | 0 | 0 | 0 | 10 |
| 12 May | 13172.00 | 298.4 | 0 (0.00%) | 0 | 0 | 0 | 10 |
| 11 May | 13483.00 | 298.4 | 0 (0.00%) | 0 | 0 | 0 | 10 |
| 8 May | 13726.00 | 298.4 | -472.75 (-61.30%) | 25.38 | 10 | 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 13300 expiring on 30JUN2026
Delta for 13300 PE is -0.3
Historical price for 13300 PE is as follows
On 18 Jun MARUTI was trading at 13500.00. The strike last trading price was 89.8, which was 26.8 higher than the previous day. The implied volatity was 18.25, the open interest changed by -47 which decreased total open position to 1905
On 17 Jun MARUTI was trading at 13630.00. The strike last trading price was 67.95, which was 11.45 higher than the previous day. The implied volatity was 18.33, the open interest changed by -75 which decreased total open position to 1952
On 16 Jun MARUTI was trading at 13691.00. The strike last trading price was 56.05, which was 11.4 higher than the previous day. The implied volatity was 18.85, the open interest changed by -126 which decreased total open position to 2027
On 15 Jun MARUTI was trading at 13805.00. The strike last trading price was 44.85, which was -118.85 lower than the previous day. The implied volatity was 19.37, the open interest changed by 735 which increased total open position to 2155
On 12 Jun MARUTI was trading at 13366.00. The strike last trading price was 168.05, which was -138 lower than the previous day. The implied volatity was 17.53, the open interest changed by 289 which increased total open position to 1420
On 11 Jun MARUTI was trading at 13098.00. The strike last trading price was 288, which was -56 lower than the previous day. The implied volatity was 17.43, the open interest changed by 47 which increased total open position to 1141
On 10 Jun MARUTI was trading at 13073.00. The strike last trading price was 331.85, which was 17.1 higher than the previous day. The implied volatity was 18.23, the open interest changed by 21 which increased total open position to 1094
On 9 Jun MARUTI was trading at 13120.00. The strike last trading price was 316.9, which was -180.75 lower than the previous day. The implied volatity was 18.99, the open interest changed by -33 which decreased total open position to 1073
On 8 Jun MARUTI was trading at 12912.00. The strike last trading price was 505.85, which was 119.5 higher than the previous day. The implied volatity was 22.49, the open interest changed by -26 which decreased total open position to 1106
On 5 Jun MARUTI was trading at 13050.00. The strike last trading price was 398.65, which was 17.25 higher than the previous day. The implied volatity was 19.12, the open interest changed by 80 which increased total open position to 1133
On 4 Jun MARUTI was trading at 13064.00. The strike last trading price was 375.3, which was -16.05 lower than the previous day. The implied volatity was 20.08, the open interest changed by 119 which increased total open position to 1055
On 3 Jun MARUTI was trading at 13044.00. The strike last trading price was 403.7, which was -15.6 lower than the previous day. The implied volatity was 19.83, the open interest changed by 62 which increased total open position to 937
On 2 Jun MARUTI was trading at 13022.00. The strike last trading price was 414.9, which was -71.35 lower than the previous day. The implied volatity was 20.28, the open interest changed by 45 which increased total open position to 873
On 1 Jun MARUTI was trading at 12946.00. The strike last trading price was 493, which was 131.3 higher than the previous day. The implied volatity was 21.11, the open interest changed by 115 which increased total open position to 829
On 29 May MARUTI was trading at 13127.00. The strike last trading price was 346.4, which was 76.4 higher than the previous day. The implied volatity was 19.95, the open interest changed by 69 which increased total open position to 732
On 27 May MARUTI was trading at 13364.00. The strike last trading price was 261.05, which was -109.35 lower than the previous day. The implied volatity was 20.66, the open interest changed by 152 which increased total open position to 667
On 26 May MARUTI was trading at 13208.00. The strike last trading price was 370, which was -22 lower than the previous day. The implied volatity was 22.79, the open interest changed by 49 which increased total open position to 515
On 25 May MARUTI was trading at 13170.00. The strike last trading price was 386.75, which was -134.35 lower than the previous day. The implied volatity was 22, the open interest changed by 308 which increased total open position to 470
On 22 May MARUTI was trading at 12987.00. The strike last trading price was 515.6, which was -8.65 lower than the previous day. The implied volatity was 22.88, the open interest changed by 122 which increased total open position to 164
On 21 May MARUTI was trading at 13010.00. The strike last trading price was 530.05, which was -89.95 lower than the previous day. The implied volatity was 23.65, the open interest changed by 32 which increased total open position to 42
On 20 May MARUTI was trading at 13003.00. The strike last trading price was 620, which was 170 higher than the previous day. The implied volatity was 25.35, the open interest changed by 0 which decreased total open position to 10
On 19 May MARUTI was trading at 12956.00. The strike last trading price was 450, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 May MARUTI was trading at 13016.00. The strike last trading price was 450, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 May MARUTI was trading at 13221.00. The strike last trading price was 450, which was 152 higher than the previous day. The implied volatity was 24.73, the open interest changed by 0 which decreased total open position to 10
On 14 May MARUTI was trading at 13075.00. The strike last trading price was 298.4, 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 10
On 13 May MARUTI was trading at 13103.00. The strike last trading price was 298.4, 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 10
On 12 May MARUTI was trading at 13172.00. The strike last trading price was 298.4, 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 10
On 11 May MARUTI was trading at 13483.00. The strike last trading price was 298.4, 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 10
On 8 May MARUTI was trading at 13726.00. The strike last trading price was 298.4, which was -472.75 lower than the previous day. The implied volatity was 25.38, 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
