Historical option data for MARUTI
29 Jun 2026 10:50 AM IST
| MARUTI 28-Jul-2026 (27d) 14000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.15
Theta: -6.75
Gamma: 0.00041
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 13635.00 | 239.7 | -55.3 (-18.75%) | 23.76 | 1,385 | 249 | 2,737 | |||||||||
| 25 Jun | 13745.00 | 305 | 151 (98.05%) | 23.2 | 11,374 | 419 | 2,480 | |||||||||
| 24 Jun | 13248.00 | 152 | -64 (-29.63%) | 25.09 | 3,287 | 781 | 2,094 | |||||||||
| 23 Jun | 13451.00 | 214.75 | 8.75 (4.25%) | 24.54 | 2,264 | 249 | 1,311 | |||||||||
| 22 Jun | 13421.00 | 204.6 | -17.4 (-7.84%) | 23.92 | 672 | 258 | 1,061 | |||||||||
| 19 Jun | 13395.00 | 225.65 | -25.35 (-10.10%) | 23.95 | 393 | 133 | 801 | |||||||||
| 18 Jun | 13484.00 | 254 | -20 (-7.30%) | 23.9 | 559 | 232 | 669 | |||||||||
| 17 Jun | 13630.00 | 271.95 | -37.05 (-11.99%) | 21.44 | 428 | 112 | 438 | |||||||||
| 16 Jun | 13691.00 | 314 | -70 (-18.23%) | 22.22 | 246 | 53 | 325 | |||||||||
| 15 Jun | 13805.00 | 388.75 | 161.75 (71.26%) | 23.02 | 631 | 77 | 273 | |||||||||
| 12 Jun | 13366.00 | 227.25 | 62.25 (37.73%) | 23.28 | 369 | 5 | 195 | |||||||||
| 11 Jun | 13098.00 | 165.2 | 4.2 (2.61%) | 23.08 | 88 | 8 | 190 | |||||||||
| 10 Jun | 13073.00 | 161 | -15 (-8.52%) | 23.55 | 69 | 1 | 182 | |||||||||
| 9 Jun | 13120.00 | 177 | 32 (22.07%) | 23.54 | 166 | 5 | 183 | |||||||||
| 8 Jun | 12912.00 | 146.75 | -38.25 (-20.68%) | 24.97 | 177 | 69 | 166 | |||||||||
| 5 Jun | 13050.00 | 180.1 | -12.9 (-6.68%) | 24.07 | 42 | 27 | 96 | |||||||||
| 4 Jun | 13064.00 | 193.05 | -1.95 (-1.00%) | 24.25 | 37 | 16 | 70 | |||||||||
| 3 Jun | 13044.00 | 192.2 | 11.2 (6.19%) | 24.38 | 29 | -3 | 55 | |||||||||
| 2 Jun | 13022.00 | 180.95 | 17.95 (11.01%) | 23.59 | 49 | 21 | 59 | |||||||||
| 1 Jun | 12946.00 | 156 | -95 (-37.85%) | 23.33 | 44 | 37 | 38 | |||||||||
| 29 May | 13127.00 | 251 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 27 May | 13364.00 | 251 | 0 (0.00%) | 22.41 | 1 | 0 | 1 | |||||||||
| 26 May | 13208.00 | 251 | -147 (-36.93%) | 22.41 | 1 | 0 | 0 | |||||||||
| 13 May | 13103.00 | 0 | -398 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 13172.00 | 0 | -398 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 13483.00 | 0 | -398 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 13726.00 | 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 | |||||||||
For Maruti Suzuki India Ltd. - strike price 14000 expiring on 28JUL2026
Delta for 14000 CE is 0.39
Historical price for 14000 CE is as follows
On 29 Jun MARUTI was trading at 13635.00. The strike last trading price was 239.7, which was -55.3 lower than the previous day. The implied volatity was 23.76, the open interest changed by 249 which increased total open position to 2737
On 25 Jun MARUTI was trading at 13745.00. The strike last trading price was 305, which was 151 higher than the previous day. The implied volatity was 23.2, the open interest changed by 419 which increased total open position to 2480
On 24 Jun MARUTI was trading at 13248.00. The strike last trading price was 152, which was -64 lower than the previous day. The implied volatity was 25.09, the open interest changed by 781 which increased total open position to 2094
On 23 Jun MARUTI was trading at 13451.00. The strike last trading price was 214.75, which was 8.75 higher than the previous day. The implied volatity was 24.54, the open interest changed by 249 which increased total open position to 1311
On 22 Jun MARUTI was trading at 13421.00. The strike last trading price was 204.6, which was -17.4 lower than the previous day. The implied volatity was 23.92, the open interest changed by 258 which increased total open position to 1061
On 19 Jun MARUTI was trading at 13395.00. The strike last trading price was 225.65, which was -25.35 lower than the previous day. The implied volatity was 23.95, the open interest changed by 133 which increased total open position to 801
On 18 Jun MARUTI was trading at 13484.00. The strike last trading price was 254, which was -20 lower than the previous day. The implied volatity was 23.9, the open interest changed by 232 which increased total open position to 669
On 17 Jun MARUTI was trading at 13630.00. The strike last trading price was 271.95, which was -37.05 lower than the previous day. The implied volatity was 21.44, the open interest changed by 112 which increased total open position to 438
On 16 Jun MARUTI was trading at 13691.00. The strike last trading price was 314, which was -70 lower than the previous day. The implied volatity was 22.22, the open interest changed by 53 which increased total open position to 325
On 15 Jun MARUTI was trading at 13805.00. The strike last trading price was 388.75, which was 161.75 higher than the previous day. The implied volatity was 23.02, the open interest changed by 77 which increased total open position to 273
On 12 Jun MARUTI was trading at 13366.00. The strike last trading price was 227.25, which was 62.25 higher than the previous day. The implied volatity was 23.28, the open interest changed by 5 which increased total open position to 195
On 11 Jun MARUTI was trading at 13098.00. The strike last trading price was 165.2, which was 4.2 higher than the previous day. The implied volatity was 23.08, the open interest changed by 8 which increased total open position to 190
On 10 Jun MARUTI was trading at 13073.00. The strike last trading price was 161, which was -15 lower than the previous day. The implied volatity was 23.55, the open interest changed by 1 which increased total open position to 182
On 9 Jun MARUTI was trading at 13120.00. The strike last trading price was 177, which was 32 higher than the previous day. The implied volatity was 23.54, the open interest changed by 5 which increased total open position to 183
On 8 Jun MARUTI was trading at 12912.00. The strike last trading price was 146.75, which was -38.25 lower than the previous day. The implied volatity was 24.97, the open interest changed by 69 which increased total open position to 166
On 5 Jun MARUTI was trading at 13050.00. The strike last trading price was 180.1, which was -12.9 lower than the previous day. The implied volatity was 24.07, the open interest changed by 27 which increased total open position to 96
On 4 Jun MARUTI was trading at 13064.00. The strike last trading price was 193.05, which was -1.95 lower than the previous day. The implied volatity was 24.25, the open interest changed by 16 which increased total open position to 70
On 3 Jun MARUTI was trading at 13044.00. The strike last trading price was 192.2, which was 11.2 higher than the previous day. The implied volatity was 24.38, the open interest changed by -3 which decreased total open position to 55
On 2 Jun MARUTI was trading at 13022.00. The strike last trading price was 180.95, which was 17.95 higher than the previous day. The implied volatity was 23.59, the open interest changed by 21 which increased total open position to 59
On 1 Jun MARUTI was trading at 12946.00. The strike last trading price was 156, which was -95 lower than the previous day. The implied volatity was 23.33, the open interest changed by 37 which increased total open position to 38
On 29 May MARUTI was trading at 13127.00. The strike last trading price was 251, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May MARUTI was trading at 13364.00. The strike last trading price was 251, which was 0 lower than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 1
On 26 May MARUTI was trading at 13208.00. The strike last trading price was 251, which was -147 lower than the previous day. The implied volatity was 22.41, 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 -398 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 -398 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 -398 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 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
| MARUTI 28-Jul-2026 (27d) 14000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.15
Theta: -4.09
Gamma: 0.00045
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 13635.00 | 511.8 | 47.8 (10.30%) | 21.76 | 407 | -54 | 1,223 |
| 25 Jun | 13745.00 | 449 | -361 (-44.57%) | 21.19 | 4,692 | 1,043 | 1,275 |
| 24 Jun | 13248.00 | 810 | 157.9 (24.21%) | 21.75 | 53 | 37 | 230 |
| 23 Jun | 13451.00 | 656 | -35.95 (-5.20%) | 22.27 | 65 | 28 | 193 |
| 22 Jun | 13421.00 | 696.05 | -10.15 (-1.44%) | 22.59 | 48 | 32 | 164 |
| 19 Jun | 13395.00 | 712.4 | 91.65 (14.76%) | 22.34 | 36 | 5 | 132 |
| 18 Jun | 13484.00 | 625 | 46 (7.94%) | 20.25 | 78 | 42 | 127 |
| 17 Jun | 13630.00 | 579 | 71.5 (14.09%) | 21.17 | 24 | 9 | 86 |
| 16 Jun | 13691.00 | 510 | 59.45 (13.19%) | 20.69 | 72 | 25 | 77 |
| 15 Jun | 13805.00 | 450.55 | -249.45 (-35.64%) | 21.04 | 69 | 45 | 51 |
| 12 Jun | 13366.00 | 700 | -375 (-34.88%) | 18.7 | 6 | 4 | 6 |
| 11 Jun | 13098.00 | 1075 | 1075 | - | 1 | 0 | 2 |
| 10 Jun | 13073.00 | 1075 | 1075 | - | 1 | 0 | 2 |
| 9 Jun | 13120.00 | 1075 | 1075 (2.38%) | 22.11 | 1 | 0 | 2 |
| 8 Jun | 12912.00 | 1075 | 25 (2.38%) | 22.11 | 1 | 0 | 1 |
| 5 Jun | 13050.00 | 1050 | 1050 | - | 1 | 0 | 1 |
| 4 Jun | 13064.00 | 1050 | 1050 | - | 1 | 0 | 1 |
| 3 Jun | 13044.00 | 1050 | 1050 | - | 1 | 0 | 1 |
| 2 Jun | 13022.00 | 1050 | 1050 (-19.52%) | 19.47 | 1 | 0 | 1 |
| 1 Jun | 12946.00 | 1050 | -254.6 (-19.52%) | 19.47 | 1 | 0 | 0 |
| 29 May | 13127.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 13364.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 13208.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 13103.00 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 13172.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 13483.00 | 0 | 0 | - | 0 | 0 | 0 |
| 8 May | 13726.00 | 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 |
For Maruti Suzuki India Ltd. - strike price 14000 expiring on 28JUL2026
Delta for 14000 PE is -0.63
Historical price for 14000 PE is as follows
On 29 Jun MARUTI was trading at 13635.00. The strike last trading price was 511.8, which was 47.8 higher than the previous day. The implied volatity was 21.76, the open interest changed by -54 which decreased total open position to 1223
On 25 Jun MARUTI was trading at 13745.00. The strike last trading price was 449, which was -361 lower than the previous day. The implied volatity was 21.19, the open interest changed by 1043 which increased total open position to 1275
On 24 Jun MARUTI was trading at 13248.00. The strike last trading price was 810, which was 157.9 higher than the previous day. The implied volatity was 21.75, the open interest changed by 37 which increased total open position to 230
On 23 Jun MARUTI was trading at 13451.00. The strike last trading price was 656, which was -35.95 lower than the previous day. The implied volatity was 22.27, the open interest changed by 28 which increased total open position to 193
On 22 Jun MARUTI was trading at 13421.00. The strike last trading price was 696.05, which was -10.15 lower than the previous day. The implied volatity was 22.59, the open interest changed by 32 which increased total open position to 164
On 19 Jun MARUTI was trading at 13395.00. The strike last trading price was 712.4, which was 91.65 higher than the previous day. The implied volatity was 22.34, the open interest changed by 5 which increased total open position to 132
On 18 Jun MARUTI was trading at 13484.00. The strike last trading price was 625, which was 46 higher than the previous day. The implied volatity was 20.25, the open interest changed by 42 which increased total open position to 127
On 17 Jun MARUTI was trading at 13630.00. The strike last trading price was 579, which was 71.5 higher than the previous day. The implied volatity was 21.17, the open interest changed by 9 which increased total open position to 86
On 16 Jun MARUTI was trading at 13691.00. The strike last trading price was 510, which was 59.45 higher than the previous day. The implied volatity was 20.69, the open interest changed by 25 which increased total open position to 77
On 15 Jun MARUTI was trading at 13805.00. The strike last trading price was 450.55, which was -249.45 lower than the previous day. The implied volatity was 21.04, the open interest changed by 45 which increased total open position to 51
On 12 Jun MARUTI was trading at 13366.00. The strike last trading price was 700, which was -375 lower than the previous day. The implied volatity was 18.7, the open interest changed by 4 which increased total open position to 6
On 11 Jun MARUTI was trading at 13098.00. The strike last trading price was 1075, which was 1075 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Jun MARUTI was trading at 13073.00. The strike last trading price was 1075, which was 1075 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jun MARUTI was trading at 13120.00. The strike last trading price was 1075, which was 1075 higher than the previous day. The implied volatity was 22.11, the open interest changed by 0 which decreased total open position to 2
On 8 Jun MARUTI was trading at 12912.00. The strike last trading price was 1075, which was 25 higher than the previous day. The implied volatity was 22.11, the open interest changed by 0 which decreased total open position to 1
On 5 Jun MARUTI was trading at 13050.00. The strike last trading price was 1050, which was 1050 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun MARUTI was trading at 13064.00. The strike last trading price was 1050, which was 1050 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun MARUTI was trading at 13044.00. The strike last trading price was 1050, which was 1050 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jun MARUTI was trading at 13022.00. The strike last trading price was 1050, which was 1050 higher than the previous day. The implied volatity was 19.47, the open interest changed by 0 which decreased total open position to 1
On 1 Jun MARUTI was trading at 12946.00. The strike last trading price was 1050, which was -254.6 lower than the previous day. The implied volatity was 19.47, the open interest changed by 0 which decreased total open position to 0
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
On 27 May MARUTI was trading at 13364.00. 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 26 May MARUTI was trading at 13208.00. 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 May MARUTI was trading at 13103.00. 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 12 May MARUTI was trading at 13172.00. 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 11 May MARUTI was trading at 13483.00. 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 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 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
