Historical option data for MARUTI
26 May 2026 04:10 PM IST
| MARUTI 30-Jun-2026 (34d) 13300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.16
Theta: -5.83
Gamma: 0.00045
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.52
Historical price for 13300 CE is as follows
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 (34d) 13300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.16
Theta: -4.1
Gamma: 0.00042
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.48
Historical price for 13300 PE is as follows
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
