MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
07 May 2026 11:56 AM IST
| MARUTI 26-May-2026 (19d) 13500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.11
Theta: -7.93
Gamma: 0.00046
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 13784.00 | 497 | 10.300000000000011 (2.12%) | 24.41 | 879 | -115 | 4,019 | |||||||||
| 6 May | 13722.00 | 485.25 | 183.55 (60.84%) | 24.88 | 7,139 | -480 | 4,181 | |||||||||
| 5 May | 13426.00 | 312 | -115.05000000000001 (-26.94%) | 24.38 | 9,407 | 2,271 | 4,660 | |||||||||
|
|
||||||||||||||||
| 4 May | 13580.00 | 424.6 | 102.75 (31.92%) | 27.52 | 7,934 | -1,119 | 2,425 | |||||||||
| 30 Apr | 13314.00 | 318 | 40.55000000000001 (14.62%) | 26.39 | 9,683 | 212 | 3,756 | |||||||||
| 29 Apr | 13257.00 | 279 | 91.69999999999999 (48.96%) | 24.81 | 31,505 | 226 | 3,545 | |||||||||
| 28 Apr | 12892.00 | 187.65 | -189.79999999999998 (-50.28%) | 27.71 | 12,160 | 1,703 | 3,481 | |||||||||
| 27 Apr | 13222.00 | 377 | 69.30000000000001 (22.52%) | 31.65 | 4,394 | 599 | 1,766 | |||||||||
| 24 Apr | 13048.00 | 319.55 | -40.5 (-11.25%) | 30.35 | 825 | 174 | 1,164 | |||||||||
| 23 Apr | 13160.00 | 359 | -92.55000000000001 (-20.50%) | 30.61 | 1,149 | 321 | 987 | |||||||||
| 22 Apr | 13337.00 | 461.95 | -69.09999999999997 (-13.01%) | 29.71 | 572 | 282 | 664 | |||||||||
| 21 Apr | 13461.00 | 535 | 13.200000000000045 (2.53%) | 31.27 | 399 | 137 | 381 | |||||||||
| 20 Apr | 13450.00 | 521 | -21.700000000000045 (-4.00%) | 30.73 | 239 | 14 | 235 | |||||||||
| 17 Apr | 13453.00 | 546 | 82.89999999999998 (17.90%) | 29.46 | 293 | 40 | 210 | |||||||||
| 16 Apr | 13335.00 | 465 | -1.75 (-0.37%) | 28.37 | 165 | 22 | 170 | |||||||||
| 15 Apr | 13289.00 | 459.15 | 67.25 (17.16%) | 29.04 | 184 | 58 | 149 | |||||||||
| 13 Apr | 13076.00 | 388.35 | -331.65 (-46.06%) | 29.36 | 110 | 68 | 92 | |||||||||
| 10 Apr | 13709.00 | 720 | 66.95000000000005 (10.25%) | 27.18 | 5 | 4 | 24 | |||||||||
| 9 Apr | 13589.00 | 630 | 14.05 (2.28%) | 26.57 | 9 | 0 | 19 | |||||||||
| 8 Apr | 13602.00 | 615.95 | 321.2 (108.97%) | 24.83 | 24 | -1 | 19 | |||||||||
| 7 Apr | 12798.00 | 300 | 45.3 (17.79%) | 27.21 | 11 | 7 | 19 | |||||||||
| 6 Apr | 12688.00 | 254.7 | 73.7 (40.72%) | 26.12 | 12 | 11 | 11 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13500 expiring on 26MAY2026
Delta for 13500 CE is 0.67
Historical price for 13500 CE is as follows
On 7 May MARUTI was trading at 13784.00. The strike last trading price was 497, which was 10.300000000000011 higher than the previous day. The implied volatity was 24.41, the open interest changed by -115 which decreased total open position to 4019
On 6 May MARUTI was trading at 13722.00. The strike last trading price was 485.25, which was 183.55 higher than the previous day. The implied volatity was 24.88, the open interest changed by -480 which decreased total open position to 4181
On 5 May MARUTI was trading at 13426.00. The strike last trading price was 312, which was -115.05000000000001 lower than the previous day. The implied volatity was 24.38, the open interest changed by 2271 which increased total open position to 4660
On 4 May MARUTI was trading at 13580.00. The strike last trading price was 424.6, which was 102.75 higher than the previous day. The implied volatity was 27.52, the open interest changed by -1119 which decreased total open position to 2425
On 30 Apr MARUTI was trading at 13314.00. The strike last trading price was 318, which was 40.55000000000001 higher than the previous day. The implied volatity was 26.39, the open interest changed by 212 which increased total open position to 3756
On 29 Apr MARUTI was trading at 13257.00. The strike last trading price was 279, which was 91.69999999999999 higher than the previous day. The implied volatity was 24.81, the open interest changed by 226 which increased total open position to 3545
On 28 Apr MARUTI was trading at 12892.00. The strike last trading price was 187.65, which was -189.79999999999998 lower than the previous day. The implied volatity was 27.71, the open interest changed by 1703 which increased total open position to 3481
On 27 Apr MARUTI was trading at 13222.00. The strike last trading price was 377, which was 69.30000000000001 higher than the previous day. The implied volatity was 31.65, the open interest changed by 599 which increased total open position to 1766
On 24 Apr MARUTI was trading at 13048.00. The strike last trading price was 319.55, which was -40.5 lower than the previous day. The implied volatity was 30.35, the open interest changed by 174 which increased total open position to 1164
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 359, which was -92.55000000000001 lower than the previous day. The implied volatity was 30.61, the open interest changed by 321 which increased total open position to 987
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 461.95, which was -69.09999999999997 lower than the previous day. The implied volatity was 29.71, the open interest changed by 282 which increased total open position to 664
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 535, which was 13.200000000000045 higher than the previous day. The implied volatity was 31.27, the open interest changed by 137 which increased total open position to 381
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 521, which was -21.700000000000045 lower than the previous day. The implied volatity was 30.73, the open interest changed by 14 which increased total open position to 235
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 546, which was 82.89999999999998 higher than the previous day. The implied volatity was 29.46, the open interest changed by 40 which increased total open position to 210
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 465, which was -1.75 lower than the previous day. The implied volatity was 28.37, the open interest changed by 22 which increased total open position to 170
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 459.15, which was 67.25 higher than the previous day. The implied volatity was 29.04, the open interest changed by 58 which increased total open position to 149
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 388.35, which was -331.65 lower than the previous day. The implied volatity was 29.36, the open interest changed by 68 which increased total open position to 92
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 720, which was 66.95000000000005 higher than the previous day. The implied volatity was 27.18, the open interest changed by 4 which increased total open position to 24
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 630, which was 14.05 higher than the previous day. The implied volatity was 26.57, the open interest changed by 0 which decreased total open position to 19
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 615.95, which was 321.2 higher than the previous day. The implied volatity was 24.83, the open interest changed by -1 which decreased total open position to 19
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 300, which was 45.3 higher than the previous day. The implied volatity was 27.21, the open interest changed by 7 which increased total open position to 19
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 254.7, which was 73.7 higher than the previous day. The implied volatity was 26.12, the open interest changed by 11 which increased total open position to 11
| MARUTI 26-May-2026 (19d) 13500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.12
Theta: -6.17
Gamma: 0.00045
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 13784.00 | 180.7 | -13.400000000000006 (-6.90%) | 25.1 | 2,096 | 89 | 1,663 |
| 6 May | 13722.00 | 185.95 | -171.15000000000003 (-47.93%) | 23.92 | 5,349 | 215 | 1,580 |
| 5 May | 13426.00 | 348.95 | 76.25 (27.96%) | 26.56 | 3,654 | -157 | 1,381 |
| 4 May | 13580.00 | 279 | -156.14999999999998 (-35.88%) | 25.01 | 8,092 | 779 | 1,538 |
| 30 Apr | 13314.00 | 431.25 | -22.600000000000023 (-4.98%) | 24.46 | 706 | -57 | 702 |
| 29 Apr | 13257.00 | 455 | -307.20000000000005 (-40.30%) | 24.37 | 9,833 | 435 | 759 |
| 28 Apr | 12892.00 | 780.85 | 185.75 (31.21%) | 30.84 | 955 | 13 | 323 |
| 27 Apr | 13222.00 | 603.35 | -97.60000000000002 (-13.92%) | 32.38 | 579 | -148 | 310 |
| 24 Apr | 13048.00 | 712 | 72 (11.25%) | 32.06 | 89 | 11 | 460 |
| 23 Apr | 13160.00 | 631.85 | 85.85000000000002 (15.72%) | 30.1 | 259 | 68 | 449 |
| 22 Apr | 13337.00 | 540.25 | 74 (15.87%) | 31.36 | 307 | 152 | 369 |
| 21 Apr | 13461.00 | 464.3 | -24.899999999999977 (-5.09%) | 28.66 | 101 | 41 | 216 |
| 20 Apr | 13450.00 | 490 | 20 (4.26%) | 29.22 | 58 | 26 | 179 |
| 17 Apr | 13453.00 | 467.95 | -60.05000000000001 (-11.37%) | 27.79 | 58 | 41 | 152 |
| 16 Apr | 13335.00 | 524 | -32.549999999999955 (-5.85%) | 27.28 | 46 | 33 | 111 |
| 15 Apr | 13289.00 | 556.55 | -157.05000000000007 (-22.01%) | 27.15 | 39 | 23 | 72 |
| 13 Apr | 13076.00 | 713.6 | 323.6 (82.97%) | 29.05 | 48 | 13 | 46 |
| 10 Apr | 13709.00 | 390 | -67.5 (-14.75%) | 27.21 | 14 | 1 | 33 |
| 9 Apr | 13589.00 | 460 | 50.05 (12.21%) | 29.35 | 17 | 9 | 31 |
| 8 Apr | 13602.00 | 409.95 | -815.75 (-66.55%) | 26.94 | 33 | 23 | 23 |
| 7 Apr | 12798.00 | 1225.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 12688.00 | 1225.7 | 0 (0.00%) | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 13500 expiring on 26MAY2026
Delta for 13500 PE is -0.33
Historical price for 13500 PE is as follows
On 7 May MARUTI was trading at 13784.00. The strike last trading price was 180.7, which was -13.400000000000006 lower than the previous day. The implied volatity was 25.1, the open interest changed by 89 which increased total open position to 1663
On 6 May MARUTI was trading at 13722.00. The strike last trading price was 185.95, which was -171.15000000000003 lower than the previous day. The implied volatity was 23.92, the open interest changed by 215 which increased total open position to 1580
On 5 May MARUTI was trading at 13426.00. The strike last trading price was 348.95, which was 76.25 higher than the previous day. The implied volatity was 26.56, the open interest changed by -157 which decreased total open position to 1381
On 4 May MARUTI was trading at 13580.00. The strike last trading price was 279, which was -156.14999999999998 lower than the previous day. The implied volatity was 25.01, the open interest changed by 779 which increased total open position to 1538
On 30 Apr MARUTI was trading at 13314.00. The strike last trading price was 431.25, which was -22.600000000000023 lower than the previous day. The implied volatity was 24.46, the open interest changed by -57 which decreased total open position to 702
On 29 Apr MARUTI was trading at 13257.00. The strike last trading price was 455, which was -307.20000000000005 lower than the previous day. The implied volatity was 24.37, the open interest changed by 435 which increased total open position to 759
On 28 Apr MARUTI was trading at 12892.00. The strike last trading price was 780.85, which was 185.75 higher than the previous day. The implied volatity was 30.84, the open interest changed by 13 which increased total open position to 323
On 27 Apr MARUTI was trading at 13222.00. The strike last trading price was 603.35, which was -97.60000000000002 lower than the previous day. The implied volatity was 32.38, the open interest changed by -148 which decreased total open position to 310
On 24 Apr MARUTI was trading at 13048.00. The strike last trading price was 712, which was 72 higher than the previous day. The implied volatity was 32.06, the open interest changed by 11 which increased total open position to 460
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 631.85, which was 85.85000000000002 higher than the previous day. The implied volatity was 30.1, the open interest changed by 68 which increased total open position to 449
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 540.25, which was 74 higher than the previous day. The implied volatity was 31.36, the open interest changed by 152 which increased total open position to 369
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 464.3, which was -24.899999999999977 lower than the previous day. The implied volatity was 28.66, the open interest changed by 41 which increased total open position to 216
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 490, which was 20 higher than the previous day. The implied volatity was 29.22, the open interest changed by 26 which increased total open position to 179
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 467.95, which was -60.05000000000001 lower than the previous day. The implied volatity was 27.79, the open interest changed by 41 which increased total open position to 152
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 524, which was -32.549999999999955 lower than the previous day. The implied volatity was 27.28, the open interest changed by 33 which increased total open position to 111
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 556.55, which was -157.05000000000007 lower than the previous day. The implied volatity was 27.15, the open interest changed by 23 which increased total open position to 72
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 713.6, which was 323.6 higher than the previous day. The implied volatity was 29.05, the open interest changed by 13 which increased total open position to 46
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 390, which was -67.5 lower than the previous day. The implied volatity was 27.21, the open interest changed by 1 which increased total open position to 33
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 460, which was 50.05 higher than the previous day. The implied volatity was 29.35, the open interest changed by 9 which increased total open position to 31
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 409.95, which was -815.75 lower than the previous day. The implied volatity was 26.94, the open interest changed by 23 which increased total open position to 23
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 1225.7, 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 1225.7, 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
