Historical option data for MARUTI
19 May 2026 04:10 PM IST
| MARUTI 26-May-2026 (7d) 10800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 May | 12956.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 13016.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 13221.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 13075.00 | 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 | |||||||||
| 7 May | 13770.00 | 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 | |||||||||
| 30 Apr | 13314.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 13257.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 12892.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 13222.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 13048.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 13289.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 13076.00 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Maruti Suzuki India Ltd. - strike price 10800 expiring on 26MAY2026
Delta for 10800 CE is -
Historical price for 10800 CE is as follows
On 19 May MARUTI was trading at 12956.00. 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 18 May MARUTI was trading at 13016.00. 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 15 May MARUTI was trading at 13221.00. 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 14 May MARUTI was trading at 13075.00. 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 7 May MARUTI was trading at 13770.00. 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
On 30 Apr MARUTI was trading at 13314.00. 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 29 Apr MARUTI was trading at 13257.00. 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 28 Apr MARUTI was trading at 12892.00. 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 Apr MARUTI was trading at 13222.00. 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 24 Apr MARUTI was trading at 13048.00. 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 15 Apr MARUTI was trading at 13289.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
| MARUTI 26-May-2026 (7d) 10800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.48
Gamma: 0.00002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 May | 12956.00 | 1.9 | 0.05 (2.70%) | 52.91 | 5 | 4 | 77 |
| 18 May | 13016.00 | 1.85 | 0.6 (48.00%) | 49.27 | 49 | -19 | 73 |
| 15 May | 13221.00 | 1.25 | -1.25 (-50.00%) | 44.35 | 21 | 5 | 93 |
| 14 May | 13075.00 | 2.5 | -0.2 (-7.41%) | 43.87 | 25 | -2 | 88 |
| 13 May | 13103.00 | 2.7 | 0.25 (10.20%) | 0 | 22 | -2 | 90 |
| 12 May | 13172.00 | 2.25 | 0.25 (12.50%) | 0 | 29 | 6 | 95 |
| 11 May | 13483.00 | 2 | -0.4 (-16.67%) | 0 | 9 | 0 | 91 |
| 8 May | 13726.00 | 2.4 | 0.05 (2.13%) | 43.2 | 4 | -3 | 92 |
| 7 May | 13770.00 | 2.35 | -0.25 (-9.62%) | 43.07 | 33 | -11 | 95 |
| 6 May | 13722.00 | 2.6 | -1.15 (-30.67%) | 41.69 | 71 | -3 | 103 |
| 5 May | 13426.00 | 3.7 | -0.4 (-9.76%) | 39.16 | 76 | 3 | 106 |
| 4 May | 13580.00 | 4.05 | -2.65 (-39.55%) | 40.26 | 305 | 44 | 103 |
| 30 Apr | 13314.00 | 5.05 | -4.45 (-46.84%) | 35.47 | 145 | 56 | 115 |
| 29 Apr | 13257.00 | 8.5 | -10.7 (-55.73%) | 36.75 | 88 | 24 | 58 |
| 28 Apr | 12892.00 | 19.95 | -0.3 (-1.48%) | 37.25 | 55 | 28 | 34 |
| 27 Apr | 13222.00 | 20.25 | -3.05 (-13.09%) | 40.94 | 4 | 3 | 6 |
| 24 Apr | 13048.00 | 23.3 | 21.8 (1453.33%) | 38.07 | 3 | 2 | 2 |
| 15 Apr | 13289.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 13076.00 | 0 | 0 | - | 0 | 10 | 10 |
For Maruti Suzuki India Ltd. - strike price 10800 expiring on 26MAY2026
Delta for 10800 PE is -0.01
Historical price for 10800 PE is as follows
On 19 May MARUTI was trading at 12956.00. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was 52.91, the open interest changed by 4 which increased total open position to 77
On 18 May MARUTI was trading at 13016.00. The strike last trading price was 1.85, which was 0.6 higher than the previous day. The implied volatity was 49.27, the open interest changed by -19 which decreased total open position to 73
On 15 May MARUTI was trading at 13221.00. The strike last trading price was 1.25, which was -1.25 lower than the previous day. The implied volatity was 44.35, the open interest changed by 5 which increased total open position to 93
On 14 May MARUTI was trading at 13075.00. The strike last trading price was 2.5, which was -0.2 lower than the previous day. The implied volatity was 43.87, the open interest changed by -2 which decreased total open position to 88
On 13 May MARUTI was trading at 13103.00. The strike last trading price was 2.7, which was 0.25 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 90
On 12 May MARUTI was trading at 13172.00. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 95
On 11 May MARUTI was trading at 13483.00. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 91
On 8 May MARUTI was trading at 13726.00. The strike last trading price was 2.4, which was 0.05 higher than the previous day. The implied volatity was 43.2, the open interest changed by -3 which decreased total open position to 92
On 7 May MARUTI was trading at 13770.00. The strike last trading price was 2.35, which was -0.25 lower than the previous day. The implied volatity was 43.07, the open interest changed by -11 which decreased total open position to 95
On 6 May MARUTI was trading at 13722.00. The strike last trading price was 2.6, which was -1.15 lower than the previous day. The implied volatity was 41.69, the open interest changed by -3 which decreased total open position to 103
On 5 May MARUTI was trading at 13426.00. The strike last trading price was 3.7, which was -0.4 lower than the previous day. The implied volatity was 39.16, the open interest changed by 3 which increased total open position to 106
On 4 May MARUTI was trading at 13580.00. The strike last trading price was 4.05, which was -2.65 lower than the previous day. The implied volatity was 40.26, the open interest changed by 44 which increased total open position to 103
On 30 Apr MARUTI was trading at 13314.00. The strike last trading price was 5.05, which was -4.45 lower than the previous day. The implied volatity was 35.47, the open interest changed by 56 which increased total open position to 115
On 29 Apr MARUTI was trading at 13257.00. The strike last trading price was 8.5, which was -10.7 lower than the previous day. The implied volatity was 36.75, the open interest changed by 24 which increased total open position to 58
On 28 Apr MARUTI was trading at 12892.00. The strike last trading price was 19.95, which was -0.3 lower than the previous day. The implied volatity was 37.25, the open interest changed by 28 which increased total open position to 34
On 27 Apr MARUTI was trading at 13222.00. The strike last trading price was 20.25, which was -3.05 lower than the previous day. The implied volatity was 40.94, the open interest changed by 3 which increased total open position to 6
On 24 Apr MARUTI was trading at 13048.00. The strike last trading price was 23.3, which was 21.8 higher than the previous day. The implied volatity was 38.07, the open interest changed by 2 which increased total open position to 2
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
