MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:38 PM IST
| MARUTI 28-Apr-2026 (4d) 10800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12987.00 | 2516.3 | -39.34999999999991 | - | 0 | 0 | 126 | |||||||||
| 23 Apr | 13160.00 | 2516.3 | -39.34999999999991 | - | 0 | 0 | 126 | |||||||||
| 22 Apr | 13337.00 | 2516.3 | -39.34999999999991 | - | 0 | 0 | 126 | |||||||||
| 21 Apr | 13461.00 | 2516.3 | -39.34999999999991 | - | 0 | 0 | 126 | |||||||||
| 20 Apr | 13450.00 | 2516.3 | -39.34999999999991 | - | 0 | 0 | 126 | |||||||||
| 17 Apr | 13453.00 | 2516.3 | -39.34999999999991 | 32.73 | 0 | 0 | 126 | |||||||||
| 16 Apr | 13335.00 | 2516.3 | -24.949999999999818 | 32.73 | 1 | 0 | 127 | |||||||||
| 15 Apr | 13289.00 | 2541.25 | 277.6999999999998 | 54.11 | 6 | -4 | 128 | |||||||||
| 13 Apr | 13076.00 | 2263.55 | 570.7500000000002 | 36.38 | 5 | 4 | 133 | |||||||||
| 10 Apr | 13709.00 | 1692.8 | 134.45000000000005 | - | 0 | 0 | 129 | |||||||||
| 9 Apr | 13589.00 | 1692.8 | -2918.35 | - | 0 | 0 | 129 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 13602.00 | 1692.8 | -2918.35 | - | 0 | 0 | 129 | |||||||||
| 7 Apr | 12798.00 | 1692.8 | -2918.35 | - | 0 | 0 | 129 | |||||||||
| 6 Apr | 12688.00 | 1692.8 | -2918.35 | - | 0 | 0 | 129 | |||||||||
| 2 Apr | 12631.00 | 1692.8 | -2918.35 | - | 0 | 0 | 129 | |||||||||
| 1 Apr | 12509.00 | 1692.8 | -2918.35 | - | 0 | 0 | 129 | |||||||||
| 30 Mar | 12306.00 | 1692.8 | -2918.35 | 51.19 | 148 | 127 | 127 | |||||||||
| 27 Mar | 12389.00 | 4611.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 12711.00 | 4611.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 12464.00 | 4611.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 10800 expiring on 28APR2026
Delta for 10800 CE is -
Historical price for 10800 CE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 2516.3, which was -39.34999999999991 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 2516.3, which was -39.34999999999991 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 2516.3, which was -39.34999999999991 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 2516.3, which was -39.34999999999991 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 2516.3, which was -39.34999999999991 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 2516.3, which was -39.34999999999991 lower than the previous day. The implied volatity was 32.73, the open interest changed by 0 which decreased total open position to 126
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 2516.3, which was -24.949999999999818 lower than the previous day. The implied volatity was 32.73, the open interest changed by 0 which decreased total open position to 127
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 2541.25, which was 277.6999999999998 higher than the previous day. The implied volatity was 54.11, the open interest changed by -4 which decreased total open position to 128
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 2263.55, which was 570.7500000000002 higher than the previous day. The implied volatity was 36.38, the open interest changed by 4 which increased total open position to 133
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 1692.8, which was 134.45000000000005 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 1692.8, which was -2918.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 1692.8, which was -2918.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 1692.8, which was -2918.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 1692.8, which was -2918.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 1692.8, which was -2918.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 1692.8, which was -2918.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 1692.8, which was -2918.35 lower than the previous day. The implied volatity was 51.19, the open interest changed by 127 which increased total open position to 127
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 4611.15, 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 Mar MARUTI was trading at 12711.00. The strike last trading price was 4611.15, 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 Mar MARUTI was trading at 12464.00. The strike last trading price was 4611.15, 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-Apr-2026 (4d) 10800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 1.41
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12987.00 | 0.15 | 0 | 54.91 | 13 | 0 | 64 |
| 23 Apr | 13160.00 | 0.15 | -0.05000000000000002 | 51.55 | 20 | 0 | 61 |
| 22 Apr | 13337.00 | 0.2 | -2.3 | 52.2 | 14 | 3 | 62 |
| 21 Apr | 13461.00 | 2.5 | 1.1 | 63.43 | 1 | 0 | 59 |
| 20 Apr | 13450.00 | 1.4 | -0.7000000000000002 | 56.01 | 9 | 0 | 67 |
| 17 Apr | 13453.00 | 2.1 | -2.0500000000000003 | 50.33 | 7 | -1 | 68 |
| 16 Apr | 13335.00 | 4.15 | 0 | 49.69 | 2 | 0 | 71 |
| 15 Apr | 13289.00 | 4.15 | -7.25 | 48.04 | 7 | -2 | 71 |
| 13 Apr | 13076.00 | 12.55 | 5.200000000000001 | 49.25 | 25 | -7 | 73 |
| 10 Apr | 13709.00 | 7.35 | 7.35 | - | 0 | 0 | 80 |
| 9 Apr | 13589.00 | 7.35 | -0.75 | 47.33 | 10 | 2 | 80 |
| 8 Apr | 13602.00 | 8.2 | -23.1 | 47.16 | 168 | -9 | 81 |
| 7 Apr | 12798.00 | 31.3 | -9.2 | 46.22 | 114 | -7 | 134 |
| 6 Apr | 12688.00 | 38.8 | -13.95 | 45.89 | 119 | 40 | 140 |
| 2 Apr | 12631.00 | 50.9 | -2.9 | 43.4 | 163 | 86 | 100 |
| 1 Apr | 12509.00 | 53.8 | 20 | 41.83 | 24 | 11 | 13 |
| 30 Mar | 12306.00 | 33.8 | 33.05 | 33.88 | 2 | 0 | 0 |
| 27 Mar | 12389.00 | 0.75 | 0 | 11.81 | 0 | 0 | 0 |
| 25 Mar | 12711.00 | 0.75 | 0 | 12.73 | 0 | 0 | 0 |
| 24 Mar | 12464.00 | 0.75 | 0 | 11.66 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 10800 expiring on 28APR2026
Delta for 10800 PE is 0
Historical price for 10800 PE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 54.91, the open interest changed by 0 which decreased total open position to 64
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 51.55, the open interest changed by 0 which decreased total open position to 61
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 0.2, which was -2.3 lower than the previous day. The implied volatity was 52.2, the open interest changed by 3 which increased total open position to 62
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 2.5, which was 1.1 higher than the previous day. The implied volatity was 63.43, the open interest changed by 0 which decreased total open position to 59
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 1.4, which was -0.7000000000000002 lower than the previous day. The implied volatity was 56.01, the open interest changed by 0 which decreased total open position to 67
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 2.1, which was -2.0500000000000003 lower than the previous day. The implied volatity was 50.33, the open interest changed by -1 which decreased total open position to 68
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 49.69, the open interest changed by 0 which decreased total open position to 71
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 4.15, which was -7.25 lower than the previous day. The implied volatity was 48.04, the open interest changed by -2 which decreased total open position to 71
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 12.55, which was 5.200000000000001 higher than the previous day. The implied volatity was 49.25, the open interest changed by -7 which decreased total open position to 73
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 7.35, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 7.35, which was -0.75 lower than the previous day. The implied volatity was 47.33, the open interest changed by 2 which increased total open position to 80
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 8.2, which was -23.1 lower than the previous day. The implied volatity was 47.16, the open interest changed by -9 which decreased total open position to 81
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 31.3, which was -9.2 lower than the previous day. The implied volatity was 46.22, the open interest changed by -7 which decreased total open position to 134
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 38.8, which was -13.95 lower than the previous day. The implied volatity was 45.89, the open interest changed by 40 which increased total open position to 140
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 50.9, which was -2.9 lower than the previous day. The implied volatity was 43.4, the open interest changed by 86 which increased total open position to 100
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 53.8, which was 20 higher than the previous day. The implied volatity was 41.83, the open interest changed by 11 which increased total open position to 13
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 33.8, which was 33.05 higher than the previous day. The implied volatity was 33.88, 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 0.75, which was 0 lower than the previous day. The implied volatity was 11.81, 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 0.75, which was 0 lower than the previous day. The implied volatity was 12.73, 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 0.75, which was 0 lower than the previous day. The implied volatity was 11.66, the open interest changed by 0 which decreased total open position to 0
