MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
15 May 2026 04:10 PM IST
| MARUTI 26-May-2026 (10d) 13300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.09
Theta: -9.53
Gamma: 0.0008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 13221.00 | 172.45 | 8.449999999999989 (5.15%) | 21.41 | 9,260 | 405 | 1,434 | |||||||||
| 14 May | 13075.00 | 172 | -10 (-5.49%) | 26.91 | 5,468 | 158 | 1,039 | |||||||||
| 13 May | 13103.00 | 182.85 | -43.150000000000006 (-19.09%) | 0 | 2,441 | 146 | 882 | |||||||||
| 12 May | 13172.00 | 232.25 | -187.75 (-44.70%) | 0 | 3,026 | 172 | 739 | |||||||||
| 11 May | 13483.00 | 430.25 | -130.75 (-23.31%) | 27.74 | 259 | 21 | 567 | |||||||||
| 8 May | 13726.00 | 559.7 | -74.79999999999995 (-11.79%) | 22.45 | 415 | -190 | 548 | |||||||||
| 7 May | 13770.00 | 634.5 | 13.549999999999955 (2.18%) | 25.13 | 275 | -91 | 738 | |||||||||
| 6 May | 13722.00 | 635 | 229 (56.40%) | 26.12 | 840 | 79 | 829 | |||||||||
| 5 May | 13426.00 | 420 | -132 (-23.91%) | 24.94 | 804 | 123 | 749 | |||||||||
| 4 May | 13580.00 | 550 | 129.60000000000002 (30.83%) | 28.09 | 1,232 | -245 | 626 | |||||||||
| 30 Apr | 13314.00 | 414.6 | 45.900000000000034 (12.45%) | 27.64 | 3,911 | 17 | 888 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 13257.00 | 371.4 | 121.44999999999999 (48.59%) | 24.99 | 5,547 | -130 | 890 | |||||||||
| 28 Apr | 12892.00 | 243.5 | -226.89999999999998 (-48.24%) | 26.95 | 4,223 | 730 | 1,026 | |||||||||
| 27 Apr | 13222.00 | 465.3 | 72.90000000000003 (18.58%) | 31.81 | 615 | 97 | 295 | |||||||||
| 24 Apr | 13048.00 | 400 | -48.14999999999998 (-10.74%) | 30.45 | 192 | 111 | 198 | |||||||||
| 23 Apr | 13160.00 | 444.95 | -107.59999999999997 (-19.47%) | 30.76 | 116 | 40 | 86 | |||||||||
| 22 Apr | 13337.00 | 570 | -71 (-11.08%) | 31.21 | 74 | 43 | 55 | |||||||||
| 21 Apr | 13461.00 | 641 | -4 (-0.62%) | 31.47 | 6 | -2 | 11 | |||||||||
| 20 Apr | 13450.00 | 645 | -44.25 (-6.42%) | 30.67 | 4 | 1 | 14 | |||||||||
| 17 Apr | 13453.00 | 689.25 | 91.70000000000005 (15.35%) | 27.63 | 7 | -2 | 14 | |||||||||
| 16 Apr | 13335.00 | 597.55 | 41.799999999999955 (7.52%) | 31.98 | 4 | 2 | 15 | |||||||||
| 15 Apr | 13289.00 | 555.75 | 54.75 (10.93%) | 28.66 | 6 | 3 | 14 | |||||||||
| 13 Apr | 13076.00 | 501 | -308.54999999999995 (-38.11%) | 31.39 | 1 | 0 | 10 | |||||||||
| 10 Apr | 13709.00 | 809.55 | 42.5 (5.54%) | - | 0 | 0 | 10 | |||||||||
| 9 Apr | 13589.00 | 809.55 | 501.4 (162.71%) | 30.14 | 1 | 0 | 9 | |||||||||
| 8 Apr | 13602.00 | 308.15 | 81.3 (35.84%) | - | 0 | 0 | 9 | |||||||||
| 7 Apr | 12798.00 | 308.15 | 81.3 (35.84%) | - | 0 | 0 | 9 | |||||||||
| 6 Apr | 12688.00 | 308.15 | 81.3 (35.84%) | 25.54 | 9 | 0 | 0 | |||||||||
| 2 Apr | 12631.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 12509.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13300 expiring on 26MAY2026
Delta for 13300 CE is 0.46
Historical price for 13300 CE is as follows
On 15 May MARUTI was trading at 13221.00. The strike last trading price was 172.45, which was 8.449999999999989 higher than the previous day. The implied volatity was 21.41, the open interest changed by 405 which increased total open position to 1434
On 14 May MARUTI was trading at 13075.00. The strike last trading price was 172, which was -10 lower than the previous day. The implied volatity was 26.91, the open interest changed by 158 which increased total open position to 1039
On 13 May MARUTI was trading at 13103.00. The strike last trading price was 182.85, which was -43.150000000000006 lower than the previous day. The implied volatity was 0, the open interest changed by 146 which increased total open position to 882
On 12 May MARUTI was trading at 13172.00. The strike last trading price was 232.25, which was -187.75 lower than the previous day. The implied volatity was 0, the open interest changed by 172 which increased total open position to 739
On 11 May MARUTI was trading at 13483.00. The strike last trading price was 430.25, which was -130.75 lower than the previous day. The implied volatity was 27.74, the open interest changed by 21 which increased total open position to 567
On 8 May MARUTI was trading at 13726.00. The strike last trading price was 559.7, which was -74.79999999999995 lower than the previous day. The implied volatity was 22.45, the open interest changed by -190 which decreased total open position to 548
On 7 May MARUTI was trading at 13770.00. The strike last trading price was 634.5, which was 13.549999999999955 higher than the previous day. The implied volatity was 25.13, the open interest changed by -91 which decreased total open position to 738
On 6 May MARUTI was trading at 13722.00. The strike last trading price was 635, which was 229 higher than the previous day. The implied volatity was 26.12, the open interest changed by 79 which increased total open position to 829
On 5 May MARUTI was trading at 13426.00. The strike last trading price was 420, which was -132 lower than the previous day. The implied volatity was 24.94, the open interest changed by 123 which increased total open position to 749
On 4 May MARUTI was trading at 13580.00. The strike last trading price was 550, which was 129.60000000000002 higher than the previous day. The implied volatity was 28.09, the open interest changed by -245 which decreased total open position to 626
On 30 Apr MARUTI was trading at 13314.00. The strike last trading price was 414.6, which was 45.900000000000034 higher than the previous day. The implied volatity was 27.64, the open interest changed by 17 which increased total open position to 888
On 29 Apr MARUTI was trading at 13257.00. The strike last trading price was 371.4, which was 121.44999999999999 higher than the previous day. The implied volatity was 24.99, the open interest changed by -130 which decreased total open position to 890
On 28 Apr MARUTI was trading at 12892.00. The strike last trading price was 243.5, which was -226.89999999999998 lower than the previous day. The implied volatity was 26.95, the open interest changed by 730 which increased total open position to 1026
On 27 Apr MARUTI was trading at 13222.00. The strike last trading price was 465.3, which was 72.90000000000003 higher than the previous day. The implied volatity was 31.81, the open interest changed by 97 which increased total open position to 295
On 24 Apr MARUTI was trading at 13048.00. The strike last trading price was 400, which was -48.14999999999998 lower than the previous day. The implied volatity was 30.45, the open interest changed by 111 which increased total open position to 198
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 444.95, which was -107.59999999999997 lower than the previous day. The implied volatity was 30.76, the open interest changed by 40 which increased total open position to 86
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 570, which was -71 lower than the previous day. The implied volatity was 31.21, the open interest changed by 43 which increased total open position to 55
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 641, which was -4 lower than the previous day. The implied volatity was 31.47, the open interest changed by -2 which decreased total open position to 11
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 645, which was -44.25 lower than the previous day. The implied volatity was 30.67, the open interest changed by 1 which increased total open position to 14
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 689.25, which was 91.70000000000005 higher than the previous day. The implied volatity was 27.63, the open interest changed by -2 which decreased total open position to 14
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 597.55, which was 41.799999999999955 higher than the previous day. The implied volatity was 31.98, the open interest changed by 2 which increased total open position to 15
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 555.75, which was 54.75 higher than the previous day. The implied volatity was 28.66, the open interest changed by 3 which increased total open position to 14
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 501, which was -308.54999999999995 lower than the previous day. The implied volatity was 31.39, the open interest changed by 0 which decreased total open position to 10
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 809.55, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 809.55, which was 501.4 higher than the previous day. The implied volatity was 30.14, the open interest changed by 0 which decreased total open position to 9
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 308.15, which was 81.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 308.15, which was 81.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 308.15, which was 81.3 higher than the previous day. The implied volatity was 25.54, 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 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 (10d) 13300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.09
Theta: -9.66
Gamma: 0.00064
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 13221.00 | 276.6 | -71.79999999999995 (-20.61%) | 26.57 | 4,085 | 1 | 637 |
| 14 May | 13075.00 | 335.15 | -30.650000000000034 (-8.38%) | 22.85 | 503 | 61 | 641 |
| 13 May | 13103.00 | 363.45 | 35.39999999999998 (10.79%) | 0 | 975 | -24 | 580 |
| 12 May | 13172.00 | 316.2 | 120.04999999999998 (61.20%) | 0 | 2,432 | 79 | 604 |
| 11 May | 13483.00 | 190 | 59.30000000000001 (45.37%) | 26.45 | 942 | 19 | 524 |
| 8 May | 13726.00 | 131 | 8.400000000000006 (6.85%) | 25.49 | 837 | -11 | 506 |
| 7 May | 13770.00 | 123.55 | -14.600000000000009 (-10.57%) | 25.36 | 996 | -10 | 519 |
| 6 May | 13722.00 | 129.95 | -134.25 (-50.81%) | 24.91 | 1,837 | 33 | 529 |
| 5 May | 13426.00 | 257.55 | 57 (28.42%) | 26.76 | 1,647 | -64 | 503 |
| 4 May | 13580.00 | 205.45 | -129.8 (-38.72%) | 25.68 | 3,608 | 151 | 567 |
| 30 Apr | 13314.00 | 337.85 | -13.25 (-3.77%) | 25.27 | 1,452 | 18 | 434 |
| 29 Apr | 13257.00 | 345.2 | -283.75000000000006 (-45.11%) | 24.17 | 5,520 | 79 | 416 |
| 28 Apr | 12892.00 | 615.45 | 126.65000000000003 (25.91%) | 28 | 1,665 | -29 | 338 |
| 27 Apr | 13222.00 | 491.35 | -95.69999999999993 (-16.30%) | 32.29 | 641 | 346 | 371 |
| 24 Apr | 13048.00 | 585.65 | 63.94999999999993 (12.26%) | 31.24 | 26 | 17 | 23 |
| 23 Apr | 13160.00 | 521.7 | -552.05 (-51.41%) | 29.9 | 6 | 5 | 5 |
| 22 Apr | 13337.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 13461.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 13450.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 13453.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 13335.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 13289.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 13076.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 13709.00 | 0 | 0 (0.00%) | 3.12 | 0 | 0 | 0 |
| 9 Apr | 13589.00 | 1073.75 | 0 (0.00%) | 2.19 | 0 | 0 | 0 |
| 8 Apr | 13602.00 | 1073.75 | 0 (0.00%) | 2.28 | 0 | 0 | 0 |
| 7 Apr | 12798.00 | 1073.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 12688.00 | 1073.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 12631.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 12509.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 13300 expiring on 26MAY2026
Delta for 13300 PE is -0.53
Historical price for 13300 PE is as follows
On 15 May MARUTI was trading at 13221.00. The strike last trading price was 276.6, which was -71.79999999999995 lower than the previous day. The implied volatity was 26.57, the open interest changed by 1 which increased total open position to 637
On 14 May MARUTI was trading at 13075.00. The strike last trading price was 335.15, which was -30.650000000000034 lower than the previous day. The implied volatity was 22.85, the open interest changed by 61 which increased total open position to 641
On 13 May MARUTI was trading at 13103.00. The strike last trading price was 363.45, which was 35.39999999999998 higher than the previous day. The implied volatity was 0, the open interest changed by -24 which decreased total open position to 580
On 12 May MARUTI was trading at 13172.00. The strike last trading price was 316.2, which was 120.04999999999998 higher than the previous day. The implied volatity was 0, the open interest changed by 79 which increased total open position to 604
On 11 May MARUTI was trading at 13483.00. The strike last trading price was 190, which was 59.30000000000001 higher than the previous day. The implied volatity was 26.45, the open interest changed by 19 which increased total open position to 524
On 8 May MARUTI was trading at 13726.00. The strike last trading price was 131, which was 8.400000000000006 higher than the previous day. The implied volatity was 25.49, the open interest changed by -11 which decreased total open position to 506
On 7 May MARUTI was trading at 13770.00. The strike last trading price was 123.55, which was -14.600000000000009 lower than the previous day. The implied volatity was 25.36, the open interest changed by -10 which decreased total open position to 519
On 6 May MARUTI was trading at 13722.00. The strike last trading price was 129.95, which was -134.25 lower than the previous day. The implied volatity was 24.91, the open interest changed by 33 which increased total open position to 529
On 5 May MARUTI was trading at 13426.00. The strike last trading price was 257.55, which was 57 higher than the previous day. The implied volatity was 26.76, the open interest changed by -64 which decreased total open position to 503
On 4 May MARUTI was trading at 13580.00. The strike last trading price was 205.45, which was -129.8 lower than the previous day. The implied volatity was 25.68, the open interest changed by 151 which increased total open position to 567
On 30 Apr MARUTI was trading at 13314.00. The strike last trading price was 337.85, which was -13.25 lower than the previous day. The implied volatity was 25.27, the open interest changed by 18 which increased total open position to 434
On 29 Apr MARUTI was trading at 13257.00. The strike last trading price was 345.2, which was -283.75000000000006 lower than the previous day. The implied volatity was 24.17, the open interest changed by 79 which increased total open position to 416
On 28 Apr MARUTI was trading at 12892.00. The strike last trading price was 615.45, which was 126.65000000000003 higher than the previous day. The implied volatity was 28, the open interest changed by -29 which decreased total open position to 338
On 27 Apr MARUTI was trading at 13222.00. The strike last trading price was 491.35, which was -95.69999999999993 lower than the previous day. The implied volatity was 32.29, the open interest changed by 346 which increased total open position to 371
On 24 Apr MARUTI was trading at 13048.00. The strike last trading price was 585.65, which was 63.94999999999993 higher than the previous day. The implied volatity was 31.24, the open interest changed by 17 which increased total open position to 23
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 521.7, which was -552.05 lower than the previous day. The implied volatity was 29.9, the open interest changed by 5 which increased total open position to 5
On 22 Apr MARUTI was trading at 13337.00. 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 21 Apr MARUTI was trading at 13461.00. 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 20 Apr MARUTI was trading at 13450.00. 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 Apr MARUTI was trading at 13453.00. 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 16 Apr MARUTI was trading at 13335.00. 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 15 Apr MARUTI was trading at 13289.00. 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 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 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 3.12, 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 1073.75, which was 0 lower than the previous day. The implied volatity was 2.19, 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 1073.75, which was 0 lower than the previous day. The implied volatity was 2.28, 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 1073.75, 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 1073.75, 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 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
