MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 04:10 PM IST
| MARUTI 28-Apr-2026 (2d) 10000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 1.42
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 13048.00 | 3055 | -119.19999999999982 | 68.9 | 2 | 0 | 14 | |||||||||
| 23 Apr | 13160.00 | 3174.2 | 74.34999999999991 | - | 0 | 0 | 14 | |||||||||
| 22 Apr | 13337.00 | 3174.2 | 74.34999999999991 | - | 0 | 0 | 14 | |||||||||
| 21 Apr | 13461.00 | 3174.2 | 74.34999999999991 | - | 0 | 0 | 14 | |||||||||
| 20 Apr | 13450.00 | 3174.2 | 74.34999999999991 | - | 0 | 0 | 14 | |||||||||
| 17 Apr | 13453.00 | 3174.2 | 74.34999999999991 | - | 0 | 0 | 14 | |||||||||
| 16 Apr | 13335.00 | 3174.2 | 74.34999999999991 | - | 0 | 0 | 14 | |||||||||
| 15 Apr | 13289.00 | 3174.2 | 74.34999999999991 | - | 0 | 0 | 14 | |||||||||
| 13 Apr | 13076.00 | 3174.2 | 530.3499999999999 | 79.85 | 5 | 0 | 11 | |||||||||
| 10 Apr | 13709.00 | 2643.85 | 0 | - | 0 | 0 | 11 | |||||||||
| 9 Apr | 13589.00 | 2643.85 | 120.8 | - | 0 | 0 | 11 | |||||||||
| 8 Apr | 13602.00 | 2643.85 | 120.8 | - | 0 | 0 | 11 | |||||||||
| 7 Apr | 12798.00 | 2643.85 | 120.8 | - | 0 | 0 | 11 | |||||||||
| 6 Apr | 12688.00 | 2643.85 | 120.8 | - | 2 | 0 | 9 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 12631.00 | 2523.05 | -2875.2 | - | 0 | 0 | 9 | |||||||||
| 1 Apr | 12509.00 | 2523.05 | -2875.2 | - | 0 | 0 | 9 | |||||||||
| 30 Mar | 12306.00 | 2523.05 | -2875.2 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 12389.00 | 2523.05 | -2875.2 | - | 0 | 0 | 9 | |||||||||
| 25 Mar | 12711.00 | 2523.05 | -2875.2 | - | 0 | 0 | 9 | |||||||||
| 24 Mar | 12464.00 | 2523.05 | -2875.2 | 34.27 | 9 | 8 | 8 | |||||||||
For Maruti Suzuki India Ltd. - strike price 10000 expiring on 28APR2026
Delta for 10000 CE is 1
Historical price for 10000 CE is as follows
On 24 Apr MARUTI was trading at 13048.00. The strike last trading price was 3055, which was -119.19999999999982 lower than the previous day. The implied volatity was 68.9, the open interest changed by 0 which decreased total open position to 14
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 3174.2, which was 74.34999999999991 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 3174.2, which was 74.34999999999991 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 3174.2, which was 74.34999999999991 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 3174.2, which was 74.34999999999991 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 3174.2, which was 74.34999999999991 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 3174.2, which was 74.34999999999991 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 3174.2, which was 74.34999999999991 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 3174.2, which was 530.3499999999999 higher than the previous day. The implied volatity was 79.85, the open interest changed by 0 which decreased total open position to 11
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 2643.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 2643.85, which was 120.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 2643.85, which was 120.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 2643.85, which was 120.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 2643.85, which was 120.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 2523.05, which was -2875.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 2523.05, which was -2875.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 2523.05, which was -2875.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 2523.05, which was -2875.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 2523.05, which was -2875.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 2523.05, which was -2875.2 lower than the previous day. The implied volatity was 34.27, the open interest changed by 8 which increased total open position to 8
| MARUTI 28-Apr-2026 (2d) 10000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 1.42
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 13048.00 | 0.05 | 0 | 68.99 | 4 | -2 | 526 |
| 23 Apr | 13160.00 | 0.05 | 0 | 64.14 | 14 | 2 | 528 |
| 22 Apr | 13337.00 | 0.05 | -0.25 | 61.9 | 155 | -8 | 534 |
| 21 Apr | 13461.00 | 0.3 | -0.2 | 67.76 | 35 | 1 | 542 |
| 20 Apr | 13450.00 | 0.5 | 0.15000000000000002 | 66.54 | 257 | -5 | 541 |
| 17 Apr | 13453.00 | 0.35 | -1.2999999999999998 | 55.58 | 59 | -3 | 546 |
| 16 Apr | 13335.00 | 1.65 | -0.050000000000000044 | 59.18 | 4 | 0 | 549 |
| 15 Apr | 13289.00 | 1.7 | -1.7 | 56.91 | 52 | -4 | 549 |
| 13 Apr | 13076.00 | 3.4 | 1.2999999999999998 | 54.86 | 470 | 12 | 555 |
| 10 Apr | 13709.00 | 2.1 | -0.8500000000000001 | 54.42 | 97 | -26 | 539 |
| 9 Apr | 13589.00 | 2.9 | 0.55 | - | 76 | -11 | 571 |
| 8 Apr | 13602.00 | 2.35 | -8.75 | 51.52 | 960 | -170 | 583 |
| 7 Apr | 12798.00 | 11 | -5.2 | 51.9 | 1,554 | -11 | 757 |
| 6 Apr | 12688.00 | 14.5 | -8.3 | 51.78 | 1,141 | -16 | 770 |
| 2 Apr | 12631.00 | 23.95 | -2.25 | 50.62 | 1,034 | 239 | 785 |
| 1 Apr | 12509.00 | 25.15 | -25.25 | 48.98 | 1,058 | 217 | 546 |
| 30 Mar | 12306.00 | 48 | 27.6 | 50.53 | 511 | 333 | 335 |
| 27 Mar | 12389.00 | 20.4 | 20.3 | 42.94 | 2 | 0 | 0 |
| 25 Mar | 12711.00 | 0.1 | 0 | 18.17 | 0 | 0 | 0 |
| 24 Mar | 12464.00 | 0.1 | 0 | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 10000 expiring on 28APR2026
Delta for 10000 PE is 0
Historical price for 10000 PE is as follows
On 24 Apr MARUTI was trading at 13048.00. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 68.99, the open interest changed by -2 which decreased total open position to 526
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 64.14, the open interest changed by 2 which increased total open position to 528
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was 61.9, the open interest changed by -8 which decreased total open position to 534
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 67.76, the open interest changed by 1 which increased total open position to 542
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 0.5, which was 0.15000000000000002 higher than the previous day. The implied volatity was 66.54, the open interest changed by -5 which decreased total open position to 541
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 0.35, which was -1.2999999999999998 lower than the previous day. The implied volatity was 55.58, the open interest changed by -3 which decreased total open position to 546
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 1.65, which was -0.050000000000000044 lower than the previous day. The implied volatity was 59.18, the open interest changed by 0 which decreased total open position to 549
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 1.7, which was -1.7 lower than the previous day. The implied volatity was 56.91, the open interest changed by -4 which decreased total open position to 549
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 3.4, which was 1.2999999999999998 higher than the previous day. The implied volatity was 54.86, the open interest changed by 12 which increased total open position to 555
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 2.1, which was -0.8500000000000001 lower than the previous day. The implied volatity was 54.42, the open interest changed by -26 which decreased total open position to 539
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 2.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 571
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 2.35, which was -8.75 lower than the previous day. The implied volatity was 51.52, the open interest changed by -170 which decreased total open position to 583
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 11, which was -5.2 lower than the previous day. The implied volatity was 51.9, the open interest changed by -11 which decreased total open position to 757
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 14.5, which was -8.3 lower than the previous day. The implied volatity was 51.78, the open interest changed by -16 which decreased total open position to 770
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 23.95, which was -2.25 lower than the previous day. The implied volatity was 50.62, the open interest changed by 239 which increased total open position to 785
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 25.15, which was -25.25 lower than the previous day. The implied volatity was 48.98, the open interest changed by 217 which increased total open position to 546
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 48, which was 27.6 higher than the previous day. The implied volatity was 50.53, the open interest changed by 333 which increased total open position to 335
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 20.4, which was 20.3 higher than the previous day. The implied volatity was 42.94, the open interest changed by 0 which decreased total open position to 0
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 18.17, the open interest changed by 0 which decreased total open position to 0
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 0.1, 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
