MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
12 Mar 2026 04:11 PM IST
| MARUTI 30-MAR-2026 13800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 8.71
Theta: -8.46
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 13011.00 | 116.65 | -123.85 | 31.74 | 4,417 | 379 | 3,148 | |||||||||
| 11 Mar | 13497.00 | 244.3 | -165.05 | 27.97 | 4,459 | 62 | 2,770 | |||||||||
| 10 Mar | 13867.00 | 417.1 | 126.15 | 25.52 | 4,694 | -1 | 2,720 | |||||||||
| 9 Mar | 13508.00 | 285.05 | -321.65 | 29.67 | 5,823 | 2,566 | 2,719 | |||||||||
| 6 Mar | 14159.00 | 604 | -33.4 | 24.43 | 51 | 1 | 152 | |||||||||
| 5 Mar | 14415.00 | 637.4 | 15.2 | 21.65 | 39 | 1 | 147 | |||||||||
| 4 Mar | 14158.00 | 627.8 | -2459.05 | 23.39 | 592 | 145 | 145 | |||||||||
| 2 Mar | 14388.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 14857.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 15213.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 15070.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 14926.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 15072.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 14977.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 14903.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 15164.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 15179.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 15051.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 15237.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 15326.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 15412.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 15146.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 14978.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 14997.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 15059.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 15071.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 14782.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 14384.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 14199.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 14599.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 14502.00 | 3086.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13800 expiring on 30MAR2026
Delta for 13800 CE is 0.23
Historical price for 13800 CE is as follows
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 116.65, which was -123.85 lower than the previous day. The implied volatity was 31.74, the open interest changed by 379 which increased total open position to 3148
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 244.3, which was -165.05 lower than the previous day. The implied volatity was 27.97, the open interest changed by 62 which increased total open position to 2770
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 417.1, which was 126.15 higher than the previous day. The implied volatity was 25.52, the open interest changed by -1 which decreased total open position to 2720
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 285.05, which was -321.65 lower than the previous day. The implied volatity was 29.67, the open interest changed by 2566 which increased total open position to 2719
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 604, which was -33.4 lower than the previous day. The implied volatity was 24.43, the open interest changed by 1 which increased total open position to 152
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 637.4, which was 15.2 higher than the previous day. The implied volatity was 21.65, the open interest changed by 1 which increased total open position to 147
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 627.8, which was -2459.05 lower than the previous day. The implied volatity was 23.39, the open interest changed by 145 which increased total open position to 145
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 3086.85, 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 13800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 8.82
Theta: -4.98
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 13011.00 | 859.75 | 325.45 | 32.43 | 327 | -65 | 817 |
| 11 Mar | 13497.00 | 528.8 | 240.1 | 32.64 | 3,789 | 102 | 881 |
| 10 Mar | 13867.00 | 284.15 | -250 | 27.92 | 1,611 | 324 | 769 |
| 9 Mar | 13508.00 | 547.85 | 327.6 | 32.81 | 1,045 | -43 | 471 |
| 6 Mar | 14159.00 | 227.9 | 97.9 | 28.59 | 1,477 | -67 | 530 |
| 5 Mar | 14415.00 | 133.8 | -113.75 | 27.68 | 1,119 | -85 | 601 |
| 4 Mar | 14158.00 | 250 | 90.55 | 29.96 | 4,373 | 362 | 683 |
| 2 Mar | 14388.00 | 161 | 108.05 | 26.67 | 1,232 | 218 | 320 |
| 27 Feb | 14857.00 | 59.45 | 30.2 | 23.75 | 418 | 43 | 100 |
| 26 Feb | 15213.00 | 29.25 | -5.65 | 23.66 | 8 | 1 | 57 |
| 25 Feb | 15070.00 | 33.4 | -22.4 | 23.21 | 97 | -3 | 58 |
| 24 Feb | 14926.00 | 55.75 | 8.25 | 23.55 | 77 | 38 | 60 |
| 23 Feb | 15072.00 | 46.6 | 2.4 | 23.69 | 35 | 10 | 22 |
| 20 Feb | 14977.00 | 44.2 | -0.8 | - | 0 | 0 | 12 |
| 19 Feb | 14903.00 | 44.2 | -0.8 | 20.4 | 1 | 0 | 12 |
| 18 Feb | 15164.00 | 45 | -31.25 | 23.44 | 1 | 0 | 11 |
| 17 Feb | 15179.00 | 76.25 | 31.25 | - | 0 | 0 | 11 |
| 16 Feb | 15051.00 | 76.25 | 31.25 | 25.37 | 5 | 2 | 10 |
| 13 Feb | 15237.00 | 45 | -32.25 | 22.87 | 2 | 0 | 8 |
| 12 Feb | 15326.00 | 77.25 | -2.7 | - | 0 | 0 | 8 |
| 11 Feb | 15412.00 | 77.25 | -2.7 | - | 0 | 0 | 8 |
| 10 Feb | 15146.00 | 77.25 | -2.7 | - | 0 | 0 | 8 |
| 9 Feb | 14978.00 | 77.25 | -2.7 | - | 0 | 0 | 8 |
| 6 Feb | 14997.00 | 77.25 | -2.7 | 22.46 | 4 | 0 | 9 |
| 5 Feb | 15059.00 | 79.95 | -117.8 | - | 0 | 0 | 9 |
| 4 Feb | 15071.00 | 79.95 | -117.8 | 23.05 | 11 | 0 | 9 |
| 3 Feb | 14782.00 | 197.75 | 162.2 | - | 0 | 0 | 9 |
| 2 Feb | 14384.00 | 197.75 | 162.2 | - | 0 | 0 | 9 |
| 1 Feb | 14199.00 | 197.75 | 162.2 | - | 0 | 0 | 9 |
| 30 Jan | 14599.00 | 197.75 | 162.2 | - | 0 | 0 | 9 |
| 29 Jan | 14502.00 | 197.75 | 162.2 | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 13800 expiring on 30MAR2026
Delta for 13800 PE is -0.77
Historical price for 13800 PE is as follows
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 859.75, which was 325.45 higher than the previous day. The implied volatity was 32.43, the open interest changed by -65 which decreased total open position to 817
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 528.8, which was 240.1 higher than the previous day. The implied volatity was 32.64, the open interest changed by 102 which increased total open position to 881
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 284.15, which was -250 lower than the previous day. The implied volatity was 27.92, the open interest changed by 324 which increased total open position to 769
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 547.85, which was 327.6 higher than the previous day. The implied volatity was 32.81, the open interest changed by -43 which decreased total open position to 471
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 227.9, which was 97.9 higher than the previous day. The implied volatity was 28.59, the open interest changed by -67 which decreased total open position to 530
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 133.8, which was -113.75 lower than the previous day. The implied volatity was 27.68, the open interest changed by -85 which decreased total open position to 601
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 250, which was 90.55 higher than the previous day. The implied volatity was 29.96, the open interest changed by 362 which increased total open position to 683
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 161, which was 108.05 higher than the previous day. The implied volatity was 26.67, the open interest changed by 218 which increased total open position to 320
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 59.45, which was 30.2 higher than the previous day. The implied volatity was 23.75, the open interest changed by 43 which increased total open position to 100
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 29.25, which was -5.65 lower than the previous day. The implied volatity was 23.66, the open interest changed by 1 which increased total open position to 57
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 33.4, which was -22.4 lower than the previous day. The implied volatity was 23.21, the open interest changed by -3 which decreased total open position to 58
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 55.75, which was 8.25 higher than the previous day. The implied volatity was 23.55, the open interest changed by 38 which increased total open position to 60
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 46.6, which was 2.4 higher than the previous day. The implied volatity was 23.69, the open interest changed by 10 which increased total open position to 22
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 44.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 44.2, which was -0.8 lower than the previous day. The implied volatity was 20.4, the open interest changed by 0 which decreased total open position to 12
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 45, which was -31.25 lower than the previous day. The implied volatity was 23.44, the open interest changed by 0 which decreased total open position to 11
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 76.25, which was 31.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 76.25, which was 31.25 higher than the previous day. The implied volatity was 25.37, the open interest changed by 2 which increased total open position to 10
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 45, which was -32.25 lower than the previous day. The implied volatity was 22.87, the open interest changed by 0 which decreased total open position to 8
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 77.25, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 77.25, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 77.25, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 77.25, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 77.25, which was -2.7 lower than the previous day. The implied volatity was 22.46, the open interest changed by 0 which decreased total open position to 9
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 79.95, which was -117.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 79.95, which was -117.8 lower than the previous day. The implied volatity was 23.05, the open interest changed by 0 which decreased total open position to 9
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 197.75, which was 162.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 197.75, which was 162.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 197.75, which was 162.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 197.75, which was 162.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 197.75, which was 162.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
