Historical option data for MARUTI
25 Jun 2026 04:10 PM IST
| MARUTI 30-Jun-2026 (5d) 13400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.02
Theta: -3.87
Gamma: 0.00056
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 13745.00 | 373 | 294.15 (373.05%) | 15.72 | 5,854 | -1,460 | 1,791 | |||||||||
| 24 Jun | 13248.00 | 74 | -106.65 (-59.04%) | 20.92 | 13,016 | 961 | 3,240 | |||||||||
| 23 Jun | 13451.00 | 174.8 | -9.15 (-4.97%) | 19.96 | 11,484 | 297 | 2,260 | |||||||||
| 22 Jun | 13421.00 | 182 | -30.95 (-14.53%) | 20.24 | 6,190 | 467 | 1,989 | |||||||||
| 19 Jun | 13395.00 | 219 | -44.85 (-17.00%) | 20.78 | 4,800 | 38 | 1,504 | |||||||||
| 18 Jun | 13484.00 | 273.8 | -52.8 (-16.17%) | 20.52 | 2,282 | 175 | 1,465 | |||||||||
| 17 Jun | 13630.00 | 320 | -69.25 (-17.79%) | 17.97 | 656 | 74 | 1,289 | |||||||||
| 16 Jun | 13691.00 | 383 | -124.85 (-24.58%) | 16.78 | 239 | 19 | 1,215 | |||||||||
| 15 Jun | 13805.00 | 509.1 | 272.4 (115.08%) | 20.41 | 1,615 | -286 | 1,196 | |||||||||
| 12 Jun | 13366.00 | 228 | 95.65 (72.27%) | 19.42 | 12,558 | -123 | 1,488 | |||||||||
| 11 Jun | 13098.00 | 142.8 | 13.2 (10.19%) | 20.06 | 2,301 | 124 | 1,615 | |||||||||
| 10 Jun | 13073.00 | 131 | -23.9 (-15.43%) | 20.01 | 1,584 | -41 | 1,493 | |||||||||
| 9 Jun | 13120.00 | 158 | 40.1 (34.01%) | 20.35 | 1,818 | -71 | 1,534 | |||||||||
| 8 Jun | 12912.00 | 113 | -78.85 (-41.10%) | 22.6 | 1,470 | 48 | 1,606 | |||||||||
| 5 Jun | 13050.00 | 183.65 | -28.6 (-13.47%) | 23.42 | 1,657 | 110 | 1,559 | |||||||||
| 4 Jun | 13064.00 | 218.75 | -4.8 (-2.15%) | 23.72 | 2,065 | 50 | 1,449 | |||||||||
| 3 Jun | 13044.00 | 224.25 | 24.7 (12.38%) | 24.79 | 2,056 | -94 | 1,399 | |||||||||
| 2 Jun | 13022.00 | 198 | 15.5 (8.49%) | 23.14 | 2,714 | 760 | 1,494 | |||||||||
| 1 Jun | 12946.00 | 175.15 | -123.6 (-41.37%) | 23.03 | 3,072 | -89 | 735 | |||||||||
| 29 May | 13127.00 | 308.7 | -91 (-22.77%) | 23.64 | 2,689 | 488 | 828 | |||||||||
| 27 May | 13364.00 | 416 | 100.4 (31.81%) | 23.43 | 1,098 | 93 | 341 | |||||||||
| 26 May | 13208.00 | 312.2 | -15.8 (-4.82%) | 22.38 | 780 | 169 | 249 | |||||||||
| 25 May | 13170.00 | 330.5 | 41.5 (14.36%) | 23.96 | 182 | 36 | 81 | |||||||||
| 22 May | 12987.00 | 288.75 | -14.25 (-4.70%) | 25.36 | 75 | 27 | 44 | |||||||||
| 21 May | 13010.00 | 302.95 | -9.05 (-2.90%) | 25.2 | 9 | 5 | 16 | |||||||||
| 20 May | 13003.00 | 312 | 0 (0.00%) | 25.66 | 1 | 0 | 10 | |||||||||
| 19 May | 12956.00 | 312 | 7 (2.30%) | 27.42 | 2 | -1 | 9 | |||||||||
| 18 May | 13016.00 | 304.9 | -82.1 (-21.21%) | 25.72 | 5 | 2 | 10 | |||||||||
| 15 May | 13221.00 | 386.7 | 0 (0.00%) | 25.1 | 0 | 0 | 8 | |||||||||
| 14 May | 13075.00 | 386.7 | -283.3 (-42.28%) | 25.1 | 7 | 6 | 8 | |||||||||
| 13 May | 13103.00 | 670 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 13172.00 | 670 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 13483.00 | 670 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 13726.00 | 670 | 38.4 (6.08%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 13770.00 | 670 | 38.4 (6.08%) | - | 0 | 0 | 2 | |||||||||
| 6 May | 13722.00 | 670 | 38.4 (6.08%) | - | 0 | 0 | 2 | |||||||||
| 5 May | 13426.00 | 670 | 38.4 (6.08%) | - | 0 | 0 | 2 | |||||||||
| 4 May | 13580.00 | 670 | 38.4 (6.08%) | - | 0 | 0 | 2 | |||||||||
| 30 Apr | 13314.00 | 670 | 38.4 (6.08%) | 25.28 | 0 | 0 | 2 | |||||||||
| 29 Apr | 13257.00 | 670 | 75.75 (12.75%) | 25.28 | 1 | 0 | 2 | |||||||||
| 28 Apr | 12892.00 | 594.25 | 43.25 (7.85%) | 27.92 | 1 | 0 | 2 | |||||||||
| 27 Apr | 13222.00 | 551 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 24 Apr | 13048.00 | 551 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 13160.00 | 551 | 16 (2.99%) | 25.86 | 5 | -3 | 0 | |||||||||
| 22 Apr | 13337.00 | 620 | 265.9 (75.09%) | 24.14 | 6 | 3 | 3 | |||||||||
| 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%) | 1.22 | 0 | 0 | 0 | |||||||||
| 7 Apr | 12798.00 | 0 | 0 (0.00%) | 1.23 | 0 | 0 | 0 | |||||||||
| 6 Apr | 12688.00 | 0 | 0 (0.00%) | 1.68 | 0 | 0 | 0 | |||||||||
| 2 Apr | 12631.00 | 0 | 0 (0.00%) | 1.8 | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13400 expiring on 30JUN2026
Delta for 13400 CE is 0.92
Historical price for 13400 CE is as follows
On 25 Jun MARUTI was trading at 13745.00. The strike last trading price was 373, which was 294.15 higher than the previous day. The implied volatity was 15.72, the open interest changed by -1460 which decreased total open position to 1791
On 24 Jun MARUTI was trading at 13248.00. The strike last trading price was 74, which was -106.65 lower than the previous day. The implied volatity was 20.92, the open interest changed by 961 which increased total open position to 3240
On 23 Jun MARUTI was trading at 13451.00. The strike last trading price was 174.8, which was -9.15 lower than the previous day. The implied volatity was 19.96, the open interest changed by 297 which increased total open position to 2260
On 22 Jun MARUTI was trading at 13421.00. The strike last trading price was 182, which was -30.95 lower than the previous day. The implied volatity was 20.24, the open interest changed by 467 which increased total open position to 1989
On 19 Jun MARUTI was trading at 13395.00. The strike last trading price was 219, which was -44.85 lower than the previous day. The implied volatity was 20.78, the open interest changed by 38 which increased total open position to 1504
On 18 Jun MARUTI was trading at 13484.00. The strike last trading price was 273.8, which was -52.8 lower than the previous day. The implied volatity was 20.52, the open interest changed by 175 which increased total open position to 1465
On 17 Jun MARUTI was trading at 13630.00. The strike last trading price was 320, which was -69.25 lower than the previous day. The implied volatity was 17.97, the open interest changed by 74 which increased total open position to 1289
On 16 Jun MARUTI was trading at 13691.00. The strike last trading price was 383, which was -124.85 lower than the previous day. The implied volatity was 16.78, the open interest changed by 19 which increased total open position to 1215
On 15 Jun MARUTI was trading at 13805.00. The strike last trading price was 509.1, which was 272.4 higher than the previous day. The implied volatity was 20.41, the open interest changed by -286 which decreased total open position to 1196
On 12 Jun MARUTI was trading at 13366.00. The strike last trading price was 228, which was 95.65 higher than the previous day. The implied volatity was 19.42, the open interest changed by -123 which decreased total open position to 1488
On 11 Jun MARUTI was trading at 13098.00. The strike last trading price was 142.8, which was 13.2 higher than the previous day. The implied volatity was 20.06, the open interest changed by 124 which increased total open position to 1615
On 10 Jun MARUTI was trading at 13073.00. The strike last trading price was 131, which was -23.9 lower than the previous day. The implied volatity was 20.01, the open interest changed by -41 which decreased total open position to 1493
On 9 Jun MARUTI was trading at 13120.00. The strike last trading price was 158, which was 40.1 higher than the previous day. The implied volatity was 20.35, the open interest changed by -71 which decreased total open position to 1534
On 8 Jun MARUTI was trading at 12912.00. The strike last trading price was 113, which was -78.85 lower than the previous day. The implied volatity was 22.6, the open interest changed by 48 which increased total open position to 1606
On 5 Jun MARUTI was trading at 13050.00. The strike last trading price was 183.65, which was -28.6 lower than the previous day. The implied volatity was 23.42, the open interest changed by 110 which increased total open position to 1559
On 4 Jun MARUTI was trading at 13064.00. The strike last trading price was 218.75, which was -4.8 lower than the previous day. The implied volatity was 23.72, the open interest changed by 50 which increased total open position to 1449
On 3 Jun MARUTI was trading at 13044.00. The strike last trading price was 224.25, which was 24.7 higher than the previous day. The implied volatity was 24.79, the open interest changed by -94 which decreased total open position to 1399
On 2 Jun MARUTI was trading at 13022.00. The strike last trading price was 198, which was 15.5 higher than the previous day. The implied volatity was 23.14, the open interest changed by 760 which increased total open position to 1494
On 1 Jun MARUTI was trading at 12946.00. The strike last trading price was 175.15, which was -123.6 lower than the previous day. The implied volatity was 23.03, the open interest changed by -89 which decreased total open position to 735
On 29 May MARUTI was trading at 13127.00. The strike last trading price was 308.7, which was -91 lower than the previous day. The implied volatity was 23.64, the open interest changed by 488 which increased total open position to 828
On 27 May MARUTI was trading at 13364.00. The strike last trading price was 416, which was 100.4 higher than the previous day. The implied volatity was 23.43, the open interest changed by 93 which increased total open position to 341
On 26 May MARUTI was trading at 13208.00. The strike last trading price was 312.2, which was -15.8 lower than the previous day. The implied volatity was 22.38, the open interest changed by 169 which increased total open position to 249
On 25 May MARUTI was trading at 13170.00. The strike last trading price was 330.5, which was 41.5 higher than the previous day. The implied volatity was 23.96, the open interest changed by 36 which increased total open position to 81
On 22 May MARUTI was trading at 12987.00. The strike last trading price was 288.75, which was -14.25 lower than the previous day. The implied volatity was 25.36, the open interest changed by 27 which increased total open position to 44
On 21 May MARUTI was trading at 13010.00. The strike last trading price was 302.95, which was -9.05 lower than the previous day. The implied volatity was 25.2, the open interest changed by 5 which increased total open position to 16
On 20 May MARUTI was trading at 13003.00. The strike last trading price was 312, which was 0 lower than the previous day. The implied volatity was 25.66, 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 312, which was 7 higher than the previous day. The implied volatity was 27.42, the open interest changed by -1 which decreased total open position to 9
On 18 May MARUTI was trading at 13016.00. The strike last trading price was 304.9, which was -82.1 lower than the previous day. The implied volatity was 25.72, the open interest changed by 2 which increased total open position to 10
On 15 May MARUTI was trading at 13221.00. The strike last trading price was 386.7, which was 0 lower than the previous day. The implied volatity was 25.1, the open interest changed by 0 which decreased total open position to 8
On 14 May MARUTI was trading at 13075.00. The strike last trading price was 386.7, which was -283.3 lower than the previous day. The implied volatity was 25.1, the open interest changed by 6 which increased total open position to 8
On 13 May MARUTI was trading at 13103.00. The strike last trading price was 670, 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 2
On 12 May MARUTI was trading at 13172.00. The strike last trading price was 670, 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 2
On 11 May MARUTI was trading at 13483.00. The strike last trading price was 670, 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 2
On 8 May MARUTI was trading at 13726.00. The strike last trading price was 670, which was 38.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May MARUTI was trading at 13770.00. The strike last trading price was 670, which was 38.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May MARUTI was trading at 13722.00. The strike last trading price was 670, which was 38.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May MARUTI was trading at 13426.00. The strike last trading price was 670, which was 38.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 May MARUTI was trading at 13580.00. The strike last trading price was 670, which was 38.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr MARUTI was trading at 13314.00. The strike last trading price was 670, which was 38.4 higher than the previous day. The implied volatity was 25.28, the open interest changed by 0 which decreased total open position to 2
On 29 Apr MARUTI was trading at 13257.00. The strike last trading price was 670, which was 75.75 higher than the previous day. The implied volatity was 25.28, the open interest changed by 0 which decreased total open position to 2
On 28 Apr MARUTI was trading at 12892.00. The strike last trading price was 594.25, which was 43.25 higher than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 2
On 27 Apr MARUTI was trading at 13222.00. The strike last trading price was 551, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr MARUTI was trading at 13048.00. The strike last trading price was 551, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 551, which was 16 higher than the previous day. The implied volatity was 25.86, the open interest changed by -3 which decreased total open position to 0
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 620, which was 265.9 higher than the previous day. The implied volatity was 24.14, the open interest changed by 3 which increased total open position to 3
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 1.22, 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 1.23, 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 1.68, 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 1.8, the open interest changed by 0 which decreased total open position to 0
| MARUTI 30-Jun-2026 (5d) 13400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.1
Vega: 0.03
Theta: -3.16
Gamma: 0.00061
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 13745.00 | 14 | -218.4 (-93.98%) | 17.5 | 14,412 | 1,076 | 2,556 |
| 24 Jun | 13248.00 | 245.5 | 123 (100.41%) | 21.45 | 2,866 | -249 | 1,481 |
| 23 Jun | 13451.00 | 132 | -28.85 (-17.94%) | 20.29 | 7,197 | 435 | 1,732 |
| 22 Jun | 13421.00 | 160.65 | -10.85 (-6.33%) | 22.04 | 7,517 | 519 | 1,296 |
| 19 Jun | 13395.00 | 153 | 22.75 (17.47%) | 18.67 | 5,150 | -135 | 776 |
| 18 Jun | 13484.00 | 129.05 | 35.9 (38.54%) | 18.8 | 3,906 | -222 | 912 |
| 17 Jun | 13630.00 | 95.25 | 17.4 (22.35%) | 18.21 | 2,219 | -35 | 1,135 |
| 16 Jun | 13691.00 | 81.1 | 20.1 (32.95%) | 18.77 | 2,551 | -284 | 1,172 |
| 15 Jun | 13805.00 | 58.6 | -146.2 (-71.39%) | 18.73 | 5,118 | 726 | 1,450 |
| 12 Jun | 13366.00 | 209.45 | -163.6 (-43.85%) | 17.03 | 5,043 | 462 | 735 |
| 11 Jun | 13098.00 | 348.4 | -60.05 (-14.70%) | 17.06 | 270 | -33 | 273 |
| 10 Jun | 13073.00 | 403.05 | 30.45 (8.17%) | 18.94 | 139 | -1 | 306 |
| 9 Jun | 13120.00 | 374 | -197.7 (-34.58%) | 16.89 | 50 | -10 | 307 |
| 8 Jun | 12912.00 | 580.15 | 133.45 (29.87%) | 21.5 | 69 | -38 | 318 |
| 5 Jun | 13050.00 | 449 | 4.9 (1.10%) | 17.65 | 155 | 17 | 366 |
| 4 Jun | 13064.00 | 430.1 | -22.2 (-4.91%) | 20.61 | 272 | 28 | 350 |
| 3 Jun | 13044.00 | 478.3 | 3.7 (0.78%) | 19.79 | 242 | -30 | 322 |
| 2 Jun | 13022.00 | 476.5 | -66.1 (-12.18%) | 20.01 | 97 | -8 | 352 |
| 1 Jun | 12946.00 | 570.55 | 160.95 (39.29%) | 22.32 | 819 | -68 | 360 |
| 29 May | 13127.00 | 412.65 | 106.9 (34.96%) | 19.47 | 1,509 | 52 | 425 |
| 27 May | 13364.00 | 302.4 | -119.6 (-28.34%) | 20.4 | 686 | 143 | 373 |
| 26 May | 13208.00 | 419.3 | -16.3 (-3.74%) | 21.92 | 183 | 72 | 230 |
| 25 May | 13170.00 | 435.6 | -144.8 (-24.95%) | 21.69 | 67 | -5 | 148 |
| 22 May | 12987.00 | 580.4 | 2.4 (0.42%) | 23.04 | 171 | 147 | 152 |
| 21 May | 13010.00 | 578 | -630.05 (-52.15%) | 22.66 | 5 | 0 | 0 |
| 20 May | 13003.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 12956.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 13016.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 13221.00 | 0 | -1208 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 13075.00 | 0 | -1208.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 13103.00 | 0 | -1208.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 13172.00 | 0 | -1208.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 13483.00 | 0 | -1208.05 (-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 |
| 23 Apr | 13160.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 13337.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 13076.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 13709.00 | 0 | 0 (0.00%) | 2.15 | 0 | 0 | 0 |
| 9 Apr | 13589.00 | 0 | 0 (0.00%) | 2.4 | 0 | 0 | 0 |
| 8 Apr | 13602.00 | 0 | 0 (0.00%) | 2.39 | 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 13400 expiring on 30JUN2026
Delta for 13400 PE is -0.1
Historical price for 13400 PE is as follows
On 25 Jun MARUTI was trading at 13745.00. The strike last trading price was 14, which was -218.4 lower than the previous day. The implied volatity was 17.5, the open interest changed by 1076 which increased total open position to 2556
On 24 Jun MARUTI was trading at 13248.00. The strike last trading price was 245.5, which was 123 higher than the previous day. The implied volatity was 21.45, the open interest changed by -249 which decreased total open position to 1481
On 23 Jun MARUTI was trading at 13451.00. The strike last trading price was 132, which was -28.85 lower than the previous day. The implied volatity was 20.29, the open interest changed by 435 which increased total open position to 1732
On 22 Jun MARUTI was trading at 13421.00. The strike last trading price was 160.65, which was -10.85 lower than the previous day. The implied volatity was 22.04, the open interest changed by 519 which increased total open position to 1296
On 19 Jun MARUTI was trading at 13395.00. The strike last trading price was 153, which was 22.75 higher than the previous day. The implied volatity was 18.67, the open interest changed by -135 which decreased total open position to 776
On 18 Jun MARUTI was trading at 13484.00. The strike last trading price was 129.05, which was 35.9 higher than the previous day. The implied volatity was 18.8, the open interest changed by -222 which decreased total open position to 912
On 17 Jun MARUTI was trading at 13630.00. The strike last trading price was 95.25, which was 17.4 higher than the previous day. The implied volatity was 18.21, the open interest changed by -35 which decreased total open position to 1135
On 16 Jun MARUTI was trading at 13691.00. The strike last trading price was 81.1, which was 20.1 higher than the previous day. The implied volatity was 18.77, the open interest changed by -284 which decreased total open position to 1172
On 15 Jun MARUTI was trading at 13805.00. The strike last trading price was 58.6, which was -146.2 lower than the previous day. The implied volatity was 18.73, the open interest changed by 726 which increased total open position to 1450
On 12 Jun MARUTI was trading at 13366.00. The strike last trading price was 209.45, which was -163.6 lower than the previous day. The implied volatity was 17.03, the open interest changed by 462 which increased total open position to 735
On 11 Jun MARUTI was trading at 13098.00. The strike last trading price was 348.4, which was -60.05 lower than the previous day. The implied volatity was 17.06, the open interest changed by -33 which decreased total open position to 273
On 10 Jun MARUTI was trading at 13073.00. The strike last trading price was 403.05, which was 30.45 higher than the previous day. The implied volatity was 18.94, the open interest changed by -1 which decreased total open position to 306
On 9 Jun MARUTI was trading at 13120.00. The strike last trading price was 374, which was -197.7 lower than the previous day. The implied volatity was 16.89, the open interest changed by -10 which decreased total open position to 307
On 8 Jun MARUTI was trading at 12912.00. The strike last trading price was 580.15, which was 133.45 higher than the previous day. The implied volatity was 21.5, the open interest changed by -38 which decreased total open position to 318
On 5 Jun MARUTI was trading at 13050.00. The strike last trading price was 449, which was 4.9 higher than the previous day. The implied volatity was 17.65, the open interest changed by 17 which increased total open position to 366
On 4 Jun MARUTI was trading at 13064.00. The strike last trading price was 430.1, which was -22.2 lower than the previous day. The implied volatity was 20.61, the open interest changed by 28 which increased total open position to 350
On 3 Jun MARUTI was trading at 13044.00. The strike last trading price was 478.3, which was 3.7 higher than the previous day. The implied volatity was 19.79, the open interest changed by -30 which decreased total open position to 322
On 2 Jun MARUTI was trading at 13022.00. The strike last trading price was 476.5, which was -66.1 lower than the previous day. The implied volatity was 20.01, the open interest changed by -8 which decreased total open position to 352
On 1 Jun MARUTI was trading at 12946.00. The strike last trading price was 570.55, which was 160.95 higher than the previous day. The implied volatity was 22.32, the open interest changed by -68 which decreased total open position to 360
On 29 May MARUTI was trading at 13127.00. The strike last trading price was 412.65, which was 106.9 higher than the previous day. The implied volatity was 19.47, the open interest changed by 52 which increased total open position to 425
On 27 May MARUTI was trading at 13364.00. The strike last trading price was 302.4, which was -119.6 lower than the previous day. The implied volatity was 20.4, the open interest changed by 143 which increased total open position to 373
On 26 May MARUTI was trading at 13208.00. The strike last trading price was 419.3, which was -16.3 lower than the previous day. The implied volatity was 21.92, the open interest changed by 72 which increased total open position to 230
On 25 May MARUTI was trading at 13170.00. The strike last trading price was 435.6, which was -144.8 lower than the previous day. The implied volatity was 21.69, the open interest changed by -5 which decreased total open position to 148
On 22 May MARUTI was trading at 12987.00. The strike last trading price was 580.4, which was 2.4 higher than the previous day. The implied volatity was 23.04, the open interest changed by 147 which increased total open position to 152
On 21 May MARUTI was trading at 13010.00. The strike last trading price was 578, which was -630.05 lower than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 0
On 20 May MARUTI was trading at 13003.00. 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 19 May MARUTI was trading at 12956.00. 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 18 May MARUTI was trading at 13016.00. 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 May MARUTI was trading at 13221.00. The strike last trading price was 0, which was -1208 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MARUTI was trading at 13075.00. The strike last trading price was 0, which was -1208.05 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 -1208.05 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 -1208.05 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 -1208.05 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 23 Apr MARUTI was trading at 13160.00. 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 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 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 2.15, 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 2.4, 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 2.39, 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
