MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:37 PM IST
| MARUTI 28-Apr-2026 (4d) 10600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 1.38
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12990.00 | 2406.9 | -570.75 | 59.35 | 1 | 0 | 57 | |||||||||
| 23 Apr | 13160.00 | 2977.65 | 106.09999999999991 | - | 0 | 0 | 57 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 13337.00 | 2977.65 | 106.09999999999991 | - | 0 | 0 | 57 | |||||||||
| 21 Apr | 13461.00 | 2977.65 | 106.09999999999991 | - | 0 | 0 | 57 | |||||||||
| 20 Apr | 13450.00 | 2977.65 | 106.09999999999991 | - | 0 | 0 | 57 | |||||||||
| 17 Apr | 13453.00 | 2977.65 | 182.6500000000001 | 66.4 | 3 | 1 | 57 | |||||||||
| 16 Apr | 13335.00 | 2795 | 84.05000000000018 | 57.94 | 0 | 0 | 56 | |||||||||
| 15 Apr | 13289.00 | 2795 | 295 | 57.94 | 22 | -6 | 57 | |||||||||
| 13 Apr | 13076.00 | 2500 | -404.6999999999998 | 43.93 | 15 | 5 | 62 | |||||||||
| 10 Apr | 13709.00 | 2904.7 | -116.65000000000009 | - | 0 | 0 | 57 | |||||||||
| 9 Apr | 13589.00 | 2904.7 | -220.7 | - | 9 | 2 | 58 | |||||||||
| 8 Apr | 13602.00 | 3125.4 | 1078.9 | 48.68 | 8 | 0 | 56 | |||||||||
| 7 Apr | 12798.00 | 2046.5 | -44.35 | 1607.95 | 6 | 3 | 53 | |||||||||
| 6 Apr | 12688.00 | 2091.15 | 170.1 | - | 0 | 0 | 50 | |||||||||
| 2 Apr | 12631.00 | 2091.15 | 170.1 | 40.73 | 50 | 44 | 50 | |||||||||
| 1 Apr | 12509.00 | 1921.05 | -1836.7 | - | 0 | 0 | 6 | |||||||||
| 30 Mar | 12306.00 | 1921.05 | -1836.7 | - | 0 | 0 | 6 | |||||||||
| 27 Mar | 12389.00 | 1921.05 | -1836.7 | - | 0 | 0 | 6 | |||||||||
| 25 Mar | 12711.00 | 1921.05 | -1836.7 | - | 0 | 0 | 6 | |||||||||
| 24 Mar | 12464.00 | 1921.05 | -1836.7 | 31.55 | 6 | 5 | 5 | |||||||||
For Maruti Suzuki India Ltd. - strike price 10600 expiring on 28APR2026
Delta for 10600 CE is 1
Historical price for 10600 CE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 2406.9, which was -570.75 lower than the previous day. The implied volatity was 59.35, the open interest changed by 0 which decreased total open position to 57
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 2977.65, which was 106.09999999999991 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 2977.65, which was 106.09999999999991 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 2977.65, which was 106.09999999999991 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 2977.65, which was 106.09999999999991 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 2977.65, which was 182.6500000000001 higher than the previous day. The implied volatity was 66.4, the open interest changed by 1 which increased total open position to 57
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 2795, which was 84.05000000000018 higher than the previous day. The implied volatity was 57.94, the open interest changed by 0 which decreased total open position to 56
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 2795, which was 295 higher than the previous day. The implied volatity was 57.94, the open interest changed by -6 which decreased total open position to 57
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 2500, which was -404.6999999999998 lower than the previous day. The implied volatity was 43.93, the open interest changed by 5 which increased total open position to 62
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 2904.7, which was -116.65000000000009 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 2904.7, which was -220.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 58
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 3125.4, which was 1078.9 higher than the previous day. The implied volatity was 48.68, the open interest changed by 0 which decreased total open position to 56
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 2046.5, which was -44.35 lower than the previous day. The implied volatity was 1607.95, the open interest changed by 3 which increased total open position to 53
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 2091.15, which was 170.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 2091.15, which was 170.1 higher than the previous day. The implied volatity was 40.73, the open interest changed by 44 which increased total open position to 50
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 1921.05, which was -1836.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 1921.05, which was -1836.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 1921.05, which was -1836.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 1921.05, which was -1836.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 1921.05, which was -1836.7 lower than the previous day. The implied volatity was 31.55, the open interest changed by 5 which increased total open position to 5
| MARUTI 28-Apr-2026 (4d) 10600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 1.38
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12990.00 | 0.15 | 0.04999999999999999 | 58.16 | 2 | 0 | 68 |
| 23 Apr | 13160.00 | 0.1 | -0.30000000000000004 | 54.31 | 21 | -6 | 68 |
| 22 Apr | 13337.00 | 0.4 | 0.10000000000000003 | 60.69 | 171 | -57 | 78 |
| 21 Apr | 13461.00 | 0.85 | -7.9 | 60.82 | 192 | -37 | 139 |
| 20 Apr | 13450.00 | 9.55 | 9.55 | - | 0 | 0 | 176 |
| 17 Apr | 13453.00 | 9.55 | 9.55 | 61.11 | 0 | 0 | 176 |
| 16 Apr | 13335.00 | 9.55 | 6.450000000000001 | 61.11 | 7 | -1 | 177 |
| 15 Apr | 13289.00 | 3.1 | -5.25 | 49.98 | 57 | -5 | 180 |
| 13 Apr | 13076.00 | 9 | 2.7 | 50.16 | 52 | -19 | 185 |
| 10 Apr | 13709.00 | 6.3 | 6.3 | - | 0 | 0 | 204 |
| 9 Apr | 13589.00 | 6.3 | -1.3 | 49.59 | 75 | -13 | 204 |
| 8 Apr | 13602.00 | 7.6 | -15.55 | 49.9 | 296 | -92 | 219 |
| 7 Apr | 12798.00 | 23.15 | -8.25 | 47.23 | 214 | 0 | 311 |
| 6 Apr | 12688.00 | 30 | -12.85 | 47.22 | 203 | -27 | 308 |
| 2 Apr | 12631.00 | 44 | -5.65 | 45.68 | 498 | 5 | 332 |
| 1 Apr | 12509.00 | 48.4 | -43 | 44.53 | 781 | -187 | 328 |
| 30 Mar | 12306.00 | 89.75 | 61.1 | 46.52 | 798 | 509 | 515 |
| 27 Mar | 12389.00 | 28.65 | 0 | 35.42 | 2 | 0 | 4 |
| 25 Mar | 12711.00 | 28.65 | 25.85 | 38.12 | 4 | 2 | 2 |
| 24 Mar | 12464.00 | 2.8 | 0 | 12.77 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 10600 expiring on 28APR2026
Delta for 10600 PE is 0
Historical price for 10600 PE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 58.16, the open interest changed by 0 which decreased total open position to 68
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 0.1, which was -0.30000000000000004 lower than the previous day. The implied volatity was 54.31, the open interest changed by -6 which decreased total open position to 68
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 0.4, which was 0.10000000000000003 higher than the previous day. The implied volatity was 60.69, the open interest changed by -57 which decreased total open position to 78
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 0.85, which was -7.9 lower than the previous day. The implied volatity was 60.82, the open interest changed by -37 which decreased total open position to 139
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 9.55, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 176
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 9.55, which was 9.55 higher than the previous day. The implied volatity was 61.11, the open interest changed by 0 which decreased total open position to 176
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 9.55, which was 6.450000000000001 higher than the previous day. The implied volatity was 61.11, the open interest changed by -1 which decreased total open position to 177
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 3.1, which was -5.25 lower than the previous day. The implied volatity was 49.98, the open interest changed by -5 which decreased total open position to 180
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 9, which was 2.7 higher than the previous day. The implied volatity was 50.16, the open interest changed by -19 which decreased total open position to 185
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 6.3, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 204
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 6.3, which was -1.3 lower than the previous day. The implied volatity was 49.59, the open interest changed by -13 which decreased total open position to 204
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 7.6, which was -15.55 lower than the previous day. The implied volatity was 49.9, the open interest changed by -92 which decreased total open position to 219
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 23.15, which was -8.25 lower than the previous day. The implied volatity was 47.23, the open interest changed by 0 which decreased total open position to 311
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 30, which was -12.85 lower than the previous day. The implied volatity was 47.22, the open interest changed by -27 which decreased total open position to 308
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 44, which was -5.65 lower than the previous day. The implied volatity was 45.68, the open interest changed by 5 which increased total open position to 332
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 48.4, which was -43 lower than the previous day. The implied volatity was 44.53, the open interest changed by -187 which decreased total open position to 328
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 89.75, which was 61.1 higher than the previous day. The implied volatity was 46.52, the open interest changed by 509 which increased total open position to 515
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 35.42, the open interest changed by 0 which decreased total open position to 4
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 28.65, which was 25.85 higher than the previous day. The implied volatity was 38.12, the open interest changed by 2 which increased total open position to 2
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 12.77, the open interest changed by 0 which decreased total open position to 0
