Historical option data for MARUTI
22 Jun 2026 02:25 PM IST
| MARUTI 28-Jul-2026 (36d) 13500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.17
Theta: -6.29
Gamma: 0.0004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 13487.00 | 433 | 20 (4.84%) | 23.59 | 367 | 133 | 377 | |||||||||
| 19 Jun | 13395.00 | 425 | -37 (-8.01%) | 24.14 | 381 | -14 | 245 | |||||||||
| 18 Jun | 13484.00 | 469.95 | -42.05 (-8.21%) | 24.31 | 285 | 35 | 261 | |||||||||
| 17 Jun | 13630.00 | 517.05 | -42.95 (-7.67%) | 22.63 | 100 | 76 | 218 | |||||||||
| 16 Jun | 13691.00 | 560 | -96 (-14.63%) | 21.92 | 155 | 44 | 133 | |||||||||
| 15 Jun | 13805.00 | 660 | 244 (58.65%) | 23.26 | 144 | -10 | 89 | |||||||||
| 12 Jun | 13366.00 | 414.8 | 97.8 (30.85%) | 23 | 154 | 26 | 99 | |||||||||
| 11 Jun | 13098.00 | 317.15 | 12.15 (3.98%) | 23.73 | 55 | 20 | 73 | |||||||||
| 10 Jun | 13073.00 | 304.95 | -33.05 (-9.78%) | 23.54 | 34 | -5 | 53 | |||||||||
| 9 Jun | 13120.00 | 341 | 71 (26.30%) | 24.08 | 81 | 1 | 57 | |||||||||
| 8 Jun | 12912.00 | 269.6 | -66.4 (-19.76%) | 24.92 | 15 | 5 | 55 | |||||||||
| 5 Jun | 13050.00 | 336 | -17 (-4.82%) | 24.38 | 11 | 4 | 49 | |||||||||
| 4 Jun | 13064.00 | 352.9 | -9.1 (-2.51%) | 24.56 | 4 | -1 | 45 | |||||||||
| 3 Jun | 13044.00 | 358.1 | 23.1 (6.90%) | 24.79 | 20 | 1 | 47 | |||||||||
| 2 Jun | 13022.00 | 335 | 32 (10.56%) | 24.03 | 38 | 14 | 45 | |||||||||
| 1 Jun | 12946.00 | 305 | -250 (-45.05%) | 24.02 | 34 | 30 | 30 | |||||||||
| 29 May | 13127.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13500 expiring on 28JUL2026
Delta for 13500 CE is 0.54
Historical price for 13500 CE is as follows
On 22 Jun MARUTI was trading at 13487.00. The strike last trading price was 433, which was 20 higher than the previous day. The implied volatity was 23.59, the open interest changed by 133 which increased total open position to 377
On 19 Jun MARUTI was trading at 13395.00. The strike last trading price was 425, which was -37 lower than the previous day. The implied volatity was 24.14, the open interest changed by -14 which decreased total open position to 245
On 18 Jun MARUTI was trading at 13484.00. The strike last trading price was 469.95, which was -42.05 lower than the previous day. The implied volatity was 24.31, the open interest changed by 35 which increased total open position to 261
On 17 Jun MARUTI was trading at 13630.00. The strike last trading price was 517.05, which was -42.95 lower than the previous day. The implied volatity was 22.63, the open interest changed by 76 which increased total open position to 218
On 16 Jun MARUTI was trading at 13691.00. The strike last trading price was 560, which was -96 lower than the previous day. The implied volatity was 21.92, the open interest changed by 44 which increased total open position to 133
On 15 Jun MARUTI was trading at 13805.00. The strike last trading price was 660, which was 244 higher than the previous day. The implied volatity was 23.26, the open interest changed by -10 which decreased total open position to 89
On 12 Jun MARUTI was trading at 13366.00. The strike last trading price was 414.8, which was 97.8 higher than the previous day. The implied volatity was 23, the open interest changed by 26 which increased total open position to 99
On 11 Jun MARUTI was trading at 13098.00. The strike last trading price was 317.15, which was 12.15 higher than the previous day. The implied volatity was 23.73, the open interest changed by 20 which increased total open position to 73
On 10 Jun MARUTI was trading at 13073.00. The strike last trading price was 304.95, which was -33.05 lower than the previous day. The implied volatity was 23.54, the open interest changed by -5 which decreased total open position to 53
On 9 Jun MARUTI was trading at 13120.00. The strike last trading price was 341, which was 71 higher than the previous day. The implied volatity was 24.08, the open interest changed by 1 which increased total open position to 57
On 8 Jun MARUTI was trading at 12912.00. The strike last trading price was 269.6, which was -66.4 lower than the previous day. The implied volatity was 24.92, the open interest changed by 5 which increased total open position to 55
On 5 Jun MARUTI was trading at 13050.00. The strike last trading price was 336, which was -17 lower than the previous day. The implied volatity was 24.38, the open interest changed by 4 which increased total open position to 49
On 4 Jun MARUTI was trading at 13064.00. The strike last trading price was 352.9, which was -9.1 lower than the previous day. The implied volatity was 24.56, the open interest changed by -1 which decreased total open position to 45
On 3 Jun MARUTI was trading at 13044.00. The strike last trading price was 358.1, which was 23.1 higher than the previous day. The implied volatity was 24.79, the open interest changed by 1 which increased total open position to 47
On 2 Jun MARUTI was trading at 13022.00. The strike last trading price was 335, which was 32 higher than the previous day. The implied volatity was 24.03, the open interest changed by 14 which increased total open position to 45
On 1 Jun MARUTI was trading at 12946.00. The strike last trading price was 305, which was -250 lower than the previous day. The implied volatity was 24.02, the open interest changed by 30 which increased total open position to 30
On 29 May MARUTI was trading at 13127.00. 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 28-Jul-2026 (36d) 13500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.17
Theta: -3.97
Gamma: 0.00042
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 13487.00 | 350 | -44.35 (-11.25%) | 22.32 | 88 | 33 | 183 |
| 19 Jun | 13395.00 | 380.6 | 36.85 (10.72%) | 21.9 | 69 | 24 | 150 |
| 18 Jun | 13484.00 | 342.65 | 57.65 (20.23%) | 21.34 | 92 | 35 | 126 |
| 17 Jun | 13630.00 | 285 | 24.4 (9.36%) | 21.14 | 55 | 22 | 91 |
| 16 Jun | 13691.00 | 260.4 | 36.55 (16.33%) | 20.91 | 55 | 16 | 69 |
| 15 Jun | 13805.00 | 226.55 | -191.9 (-45.86%) | 20.99 | 85 | 21 | 53 |
| 12 Jun | 13366.00 | 418.45 | -111.55 (-21.05%) | 20.76 | 8 | 1 | 31 |
| 11 Jun | 13098.00 | 530 | -56.85 (-9.69%) | 20.7 | 13 | 3 | 20 |
| 10 Jun | 13073.00 | 592.1 | 37.1 (6.68%) | 20.89 | 16 | 11 | 15 |
| 9 Jun | 13120.00 | 555 | -160.35 (-22.42%) | 20.67 | 1 | 0 | 3 |
| 8 Jun | 12912.00 | 715.35 | 17.25 (2.47%) | 23.09 | 1 | 0 | 3 |
| 5 Jun | 13050.00 | 698.1 | 698.1 | - | 2 | 0 | 3 |
| 4 Jun | 13064.00 | 698.1 | 698.1 | - | 2 | 0 | 3 |
| 3 Jun | 13044.00 | 698.1 | 698.1 | - | 2 | 0 | 3 |
| 2 Jun | 13022.00 | 698.1 | 698.1 (36.88%) | 21.14 | 2 | 0 | 3 |
| 1 Jun | 12946.00 | 698.1 | 188.1 (36.88%) | 21.14 | 2 | 1 | 2 |
| 29 May | 13127.00 | 510 | -198.45 (-28.01%) | 19.26 | 1 | 1 | 1 |
For Maruti Suzuki India Ltd. - strike price 13500 expiring on 28JUL2026
Delta for 13500 PE is -0.46
Historical price for 13500 PE is as follows
On 22 Jun MARUTI was trading at 13487.00. The strike last trading price was 350, which was -44.35 lower than the previous day. The implied volatity was 22.32, the open interest changed by 33 which increased total open position to 183
On 19 Jun MARUTI was trading at 13395.00. The strike last trading price was 380.6, which was 36.85 higher than the previous day. The implied volatity was 21.9, the open interest changed by 24 which increased total open position to 150
On 18 Jun MARUTI was trading at 13484.00. The strike last trading price was 342.65, which was 57.65 higher than the previous day. The implied volatity was 21.34, the open interest changed by 35 which increased total open position to 126
On 17 Jun MARUTI was trading at 13630.00. The strike last trading price was 285, which was 24.4 higher than the previous day. The implied volatity was 21.14, the open interest changed by 22 which increased total open position to 91
On 16 Jun MARUTI was trading at 13691.00. The strike last trading price was 260.4, which was 36.55 higher than the previous day. The implied volatity was 20.91, the open interest changed by 16 which increased total open position to 69
On 15 Jun MARUTI was trading at 13805.00. The strike last trading price was 226.55, which was -191.9 lower than the previous day. The implied volatity was 20.99, the open interest changed by 21 which increased total open position to 53
On 12 Jun MARUTI was trading at 13366.00. The strike last trading price was 418.45, which was -111.55 lower than the previous day. The implied volatity was 20.76, the open interest changed by 1 which increased total open position to 31
On 11 Jun MARUTI was trading at 13098.00. The strike last trading price was 530, which was -56.85 lower than the previous day. The implied volatity was 20.7, the open interest changed by 3 which increased total open position to 20
On 10 Jun MARUTI was trading at 13073.00. The strike last trading price was 592.1, which was 37.1 higher than the previous day. The implied volatity was 20.89, the open interest changed by 11 which increased total open position to 15
On 9 Jun MARUTI was trading at 13120.00. The strike last trading price was 555, which was -160.35 lower than the previous day. The implied volatity was 20.67, the open interest changed by 0 which decreased total open position to 3
On 8 Jun MARUTI was trading at 12912.00. The strike last trading price was 715.35, which was 17.25 higher than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 3
On 5 Jun MARUTI was trading at 13050.00. The strike last trading price was 698.1, which was 698.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Jun MARUTI was trading at 13064.00. The strike last trading price was 698.1, which was 698.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Jun MARUTI was trading at 13044.00. The strike last trading price was 698.1, which was 698.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jun MARUTI was trading at 13022.00. The strike last trading price was 698.1, which was 698.1 higher than the previous day. The implied volatity was 21.14, the open interest changed by 0 which decreased total open position to 3
On 1 Jun MARUTI was trading at 12946.00. The strike last trading price was 698.1, which was 188.1 higher than the previous day. The implied volatity was 21.14, the open interest changed by 1 which increased total open position to 2
On 29 May MARUTI was trading at 13127.00. The strike last trading price was 510, which was -198.45 lower than the previous day. The implied volatity was 19.26, the open interest changed by 1 which increased total open position to 1
