MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
13 Mar 2026 04:11 PM IST
| MARUTI 30-MAR-2026 13400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 7.9
Theta: -7.93
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 12591.00 | 99 | -139.9 | 31.08 | 2,552 | 236 | 909 | |||||||||
| 12 Mar | 13011.00 | 234.45 | -201.3 | 32.78 | 3,555 | 414 | 662 | |||||||||
| 11 Mar | 13497.00 | 438.25 | -247.05 | 28.41 | 296 | 60 | 252 | |||||||||
| 10 Mar | 13867.00 | 678.9 | 183.1 | 25.49 | 534 | 16 | 192 | |||||||||
| 9 Mar | 13508.00 | 495.7 | -2968.7 | 31.35 | 714 | 174 | 174 | |||||||||
| 6 Mar | 14159.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 14388.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 14857.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 15213.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 15070.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 14926.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 15072.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 14977.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 14903.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 15164.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 15179.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 15051.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 15237.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 15326.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 15412.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 15146.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 14978.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 14997.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 15059.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 15071.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 14782.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 14384.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 14199.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 14599.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 14502.00 | 3464.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13400 expiring on 30MAR2026
Delta for 13400 CE is 0.21
Historical price for 13400 CE is as follows
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 99, which was -139.9 lower than the previous day. The implied volatity was 31.08, the open interest changed by 236 which increased total open position to 909
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 234.45, which was -201.3 lower than the previous day. The implied volatity was 32.78, the open interest changed by 414 which increased total open position to 662
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 438.25, which was -247.05 lower than the previous day. The implied volatity was 28.41, the open interest changed by 60 which increased total open position to 252
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 678.9, which was 183.1 higher than the previous day. The implied volatity was 25.49, the open interest changed by 16 which increased total open position to 192
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 495.7, which was -2968.7 lower than the previous day. The implied volatity was 31.35, the open interest changed by 174 which increased total open position to 174
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 3464.4, 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 13400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 8.48
Theta: -5.83
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 12591.00 | 852.45 | 276.3 | 34.82 | 138 | -28 | 289 |
| 12 Mar | 13011.00 | 587.15 | 251.4 | 33.85 | 2,165 | -467 | 316 |
| 11 Mar | 13497.00 | 328.55 | 162 | 33.4 | 2,690 | 38 | 789 |
| 10 Mar | 13867.00 | 164.75 | -185.75 | 30.03 | 987 | 112 | 750 |
| 9 Mar | 13508.00 | 354.55 | 226.9 | 34.02 | 4,813 | 378 | 656 |
| 6 Mar | 14159.00 | 133 | 60.4 | 30.23 | 413 | -1 | 277 |
| 5 Mar | 14415.00 | 75 | -77.9 | 29.41 | 461 | -30 | 274 |
| 4 Mar | 14158.00 | 153.15 | 66 | 31.59 | 1,068 | 30 | 307 |
| 2 Mar | 14388.00 | 89.25 | 63.95 | 27.97 | 694 | 100 | 281 |
| 27 Feb | 14857.00 | 29.5 | 13.4 | 25.04 | 277 | 27 | 181 |
| 26 Feb | 15213.00 | 17 | -2.1 | 25.83 | 147 | 126 | 154 |
| 25 Feb | 15070.00 | 18.1 | -12.9 | 25.02 | 23 | 0 | 28 |
| 24 Feb | 14926.00 | 31.3 | 1.2 | 25.36 | 13 | 4 | 28 |
| 23 Feb | 15072.00 | 30.1 | -1.55 | - | 0 | 0 | 24 |
| 20 Feb | 14977.00 | 30.1 | -1.55 | 24.88 | 10 | 1 | 24 |
| 19 Feb | 14903.00 | 31.65 | -18.25 | - | 0 | 0 | 23 |
| 18 Feb | 15164.00 | 31.65 | -18.25 | 26.16 | 2 | 0 | 25 |
| 17 Feb | 15179.00 | 49.9 | 20.95 | - | 0 | 0 | 25 |
| 16 Feb | 15051.00 | 49.9 | 20.95 | 27.4 | 1 | 0 | 25 |
| 13 Feb | 15237.00 | 28.95 | -20.6 | 24.89 | 3 | 0 | 25 |
| 12 Feb | 15326.00 | 49.55 | -11 | - | 0 | 0 | 25 |
| 11 Feb | 15412.00 | 49.55 | -11 | - | 0 | 0 | 25 |
| 10 Feb | 15146.00 | 49.55 | -11 | - | 0 | 0 | 25 |
| 9 Feb | 14978.00 | 49.55 | -11 | - | 0 | 0 | 25 |
| 6 Feb | 14997.00 | 49.55 | -11 | - | 0 | 0 | 25 |
| 5 Feb | 15059.00 | 49.55 | -11 | - | 0 | 0 | 25 |
| 4 Feb | 15071.00 | 49.55 | -11 | 24.74 | 1 | 0 | 25 |
| 3 Feb | 14782.00 | 60.55 | -54.6 | 22.85 | 23 | 18 | 23 |
| 2 Feb | 14384.00 | 115.15 | -49.7 | - | 0 | 0 | 5 |
| 1 Feb | 14199.00 | 115.15 | -49.7 | - | 0 | 0 | 5 |
| 30 Jan | 14599.00 | 115.15 | -49.7 | 24.94 | 5 | -1 | 4 |
| 29 Jan | 14502.00 | 164.85 | 145.85 | 27.12 | 6 | 1 | 1 |
For Maruti Suzuki India Ltd. - strike price 13400 expiring on 30MAR2026
Delta for 13400 PE is -0.76
Historical price for 13400 PE is as follows
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 852.45, which was 276.3 higher than the previous day. The implied volatity was 34.82, the open interest changed by -28 which decreased total open position to 289
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 587.15, which was 251.4 higher than the previous day. The implied volatity was 33.85, the open interest changed by -467 which decreased total open position to 316
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 328.55, which was 162 higher than the previous day. The implied volatity was 33.4, the open interest changed by 38 which increased total open position to 789
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 164.75, which was -185.75 lower than the previous day. The implied volatity was 30.03, the open interest changed by 112 which increased total open position to 750
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 354.55, which was 226.9 higher than the previous day. The implied volatity was 34.02, the open interest changed by 378 which increased total open position to 656
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 133, which was 60.4 higher than the previous day. The implied volatity was 30.23, the open interest changed by -1 which decreased total open position to 277
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 75, which was -77.9 lower than the previous day. The implied volatity was 29.41, the open interest changed by -30 which decreased total open position to 274
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 153.15, which was 66 higher than the previous day. The implied volatity was 31.59, the open interest changed by 30 which increased total open position to 307
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 89.25, which was 63.95 higher than the previous day. The implied volatity was 27.97, the open interest changed by 100 which increased total open position to 281
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 29.5, which was 13.4 higher than the previous day. The implied volatity was 25.04, the open interest changed by 27 which increased total open position to 181
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 17, which was -2.1 lower than the previous day. The implied volatity was 25.83, the open interest changed by 126 which increased total open position to 154
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 18.1, which was -12.9 lower than the previous day. The implied volatity was 25.02, the open interest changed by 0 which decreased total open position to 28
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 31.3, which was 1.2 higher than the previous day. The implied volatity was 25.36, the open interest changed by 4 which increased total open position to 28
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 30.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 30.1, which was -1.55 lower than the previous day. The implied volatity was 24.88, the open interest changed by 1 which increased total open position to 24
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 31.65, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 31.65, which was -18.25 lower than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 25
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 49.9, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 49.9, which was 20.95 higher than the previous day. The implied volatity was 27.4, the open interest changed by 0 which decreased total open position to 25
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 28.95, which was -20.6 lower than the previous day. The implied volatity was 24.89, the open interest changed by 0 which decreased total open position to 25
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 49.55, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 49.55, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 49.55, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 49.55, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 49.55, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 49.55, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 49.55, which was -11 lower than the previous day. The implied volatity was 24.74, the open interest changed by 0 which decreased total open position to 25
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 60.55, which was -54.6 lower than the previous day. The implied volatity was 22.85, the open interest changed by 18 which increased total open position to 23
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 115.15, which was -49.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 115.15, which was -49.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 115.15, which was -49.7 lower than the previous day. The implied volatity was 24.94, the open interest changed by -1 which decreased total open position to 4
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 164.85, which was 145.85 higher than the previous day. The implied volatity was 27.12, the open interest changed by 1 which increased total open position to 1
