MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:38 PM IST
| MARUTI 28-Apr-2026 (4d) 11000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12987.00 | 1778 | -60.200000000000045 | - | 0 | 0 | 17 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 13160.00 | 1778 | -60.200000000000045 | - | 0 | 0 | 17 | |||||||||
| 22 Apr | 13337.00 | 1778 | -60.200000000000045 | - | 0 | 0 | 17 | |||||||||
| 21 Apr | 13461.00 | 1778 | -60.200000000000045 | - | 0 | 0 | 17 | |||||||||
| 20 Apr | 13450.00 | 1778 | -60.200000000000045 | - | 0 | 0 | 17 | |||||||||
| 17 Apr | 13453.00 | 1778 | -60.200000000000045 | - | 0 | 0 | 17 | |||||||||
| 16 Apr | 13335.00 | 1778 | -60.200000000000045 | - | 0 | 0 | 17 | |||||||||
| 15 Apr | 13289.00 | 1778 | -60.200000000000045 | - | 0 | 0 | 17 | |||||||||
| 13 Apr | 13076.00 | 1778 | -60.200000000000045 | - | 0 | 0 | 17 | |||||||||
| 10 Apr | 13709.00 | 1778 | -60.200000000000045 | - | 0 | 0 | 17 | |||||||||
| 9 Apr | 13589.00 | 1778 | 28 | - | 0 | 0 | 17 | |||||||||
| 8 Apr | 13602.00 | 1778 | 28 | - | 0 | 0 | 17 | |||||||||
| 7 Apr | 12798.00 | 1778 | 28 | 24.23 | 4 | 2 | 17 | |||||||||
| 6 Apr | 12688.00 | 1750 | 103.65 | 29.76 | 14 | 10 | 15 | |||||||||
| 2 Apr | 12631.00 | 1623.9 | 76.3 | - | 0 | 0 | 5 | |||||||||
| 1 Apr | 12509.00 | 1623.9 | 76.3 | 35.83 | 3 | 2 | 6 | |||||||||
| 30 Mar | 12306.00 | 1547.6 | -2124.6 | 45.2 | 4 | 3 | 3 | |||||||||
| 27 Mar | 12389.00 | 3672.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 12711.00 | 3672.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 12464.00 | 3672.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 11000 expiring on 28APR2026
Delta for 11000 CE is -
Historical price for 11000 CE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 1778, which was -60.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 1778, which was -60.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 1778, which was -60.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 1778, which was -60.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 1778, which was -60.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 1778, which was -60.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 1778, which was -60.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 1778, which was -60.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 1778, which was -60.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 1778, which was -60.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 1778, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 1778, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 1778, which was 28 higher than the previous day. The implied volatity was 24.23, the open interest changed by 2 which increased total open position to 17
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 1750, which was 103.65 higher than the previous day. The implied volatity was 29.76, the open interest changed by 10 which increased total open position to 15
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 1623.9, which was 76.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 1623.9, which was 76.3 higher than the previous day. The implied volatity was 35.83, the open interest changed by 2 which increased total open position to 6
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 1547.6, which was -2124.6 lower than the previous day. The implied volatity was 45.2, the open interest changed by 3 which increased total open position to 3
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 3672.2, 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 3672.2, 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 3672.2, 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) 11000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 1.5
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12987.00 | 0.1 | 0 | 46.92 | 134 | 0 | 1,196 |
| 23 Apr | 13160.00 | 0.1 | -0.4 | 45.46 | 377 | -51 | 1,196 |
| 22 Apr | 13337.00 | 0.5 | -0.6000000000000001 | 51.57 | 412 | -29 | 1,247 |
| 21 Apr | 13461.00 | 1.15 | -1.35 | 53.88 | 140 | -5 | 1,279 |
| 20 Apr | 13450.00 | 2.55 | -0.4500000000000002 | 54.83 | 123 | 4 | 1,284 |
| 17 Apr | 13453.00 | 3 | -3.5999999999999996 | 48.6 | 305 | 12 | 1,280 |
| 16 Apr | 13335.00 | 6.8 | -0.9500000000000002 | 49.89 | 237 | 7 | 1,268 |
| 15 Apr | 13289.00 | 7.75 | -7.699999999999999 | 48.18 | 1,261 | 2 | 1,262 |
| 13 Apr | 13076.00 | 15.65 | 7.65 | 46.97 | 1,106 | 158 | 1,268 |
| 10 Apr | 13709.00 | 7.55 | -2.750000000000001 | 46.37 | 471 | 11 | 1,110 |
| 9 Apr | 13589.00 | 11.15 | 1.25 | 46.91 | 734 | -8 | 1,099 |
| 8 Apr | 13602.00 | 10 | -28.85 | 45.26 | 1,130 | -224 | 1,121 |
| 7 Apr | 12798.00 | 38.2 | -13.55 | 44.22 | 730 | 76 | 1,341 |
| 6 Apr | 12688.00 | 50.45 | -17.6 | 44.65 | 1,567 | 320 | 1,265 |
| 2 Apr | 12631.00 | 67.65 | -9.35 | 42.65 | 2,258 | 163 | 945 |
| 1 Apr | 12509.00 | 77.5 | -18.45 | 42.03 | 1,841 | 736 | 781 |
| 30 Mar | 12306.00 | 95.95 | 91.35 | 39.01 | 45 | 44 | 44 |
| 27 Mar | 12389.00 | 4.6 | 0 | 10.38 | 0 | 0 | 0 |
| 25 Mar | 12711.00 | 4.6 | 0 | 11.64 | 0 | 0 | 0 |
| 24 Mar | 12464.00 | 4.6 | 0 | 10.51 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 11000 expiring on 28APR2026
Delta for 11000 PE is 0
Historical price for 11000 PE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 46.92, the open interest changed by 0 which decreased total open position to 1196
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 0.1, which was -0.4 lower than the previous day. The implied volatity was 45.46, the open interest changed by -51 which decreased total open position to 1196
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 0.5, which was -0.6000000000000001 lower than the previous day. The implied volatity was 51.57, the open interest changed by -29 which decreased total open position to 1247
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 1.15, which was -1.35 lower than the previous day. The implied volatity was 53.88, the open interest changed by -5 which decreased total open position to 1279
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 2.55, which was -0.4500000000000002 lower than the previous day. The implied volatity was 54.83, the open interest changed by 4 which increased total open position to 1284
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 3, which was -3.5999999999999996 lower than the previous day. The implied volatity was 48.6, the open interest changed by 12 which increased total open position to 1280
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 6.8, which was -0.9500000000000002 lower than the previous day. The implied volatity was 49.89, the open interest changed by 7 which increased total open position to 1268
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 7.75, which was -7.699999999999999 lower than the previous day. The implied volatity was 48.18, the open interest changed by 2 which increased total open position to 1262
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 15.65, which was 7.65 higher than the previous day. The implied volatity was 46.97, the open interest changed by 158 which increased total open position to 1268
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 7.55, which was -2.750000000000001 lower than the previous day. The implied volatity was 46.37, the open interest changed by 11 which increased total open position to 1110
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 11.15, which was 1.25 higher than the previous day. The implied volatity was 46.91, the open interest changed by -8 which decreased total open position to 1099
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 10, which was -28.85 lower than the previous day. The implied volatity was 45.26, the open interest changed by -224 which decreased total open position to 1121
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 38.2, which was -13.55 lower than the previous day. The implied volatity was 44.22, the open interest changed by 76 which increased total open position to 1341
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 50.45, which was -17.6 lower than the previous day. The implied volatity was 44.65, the open interest changed by 320 which increased total open position to 1265
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 67.65, which was -9.35 lower than the previous day. The implied volatity was 42.65, the open interest changed by 163 which increased total open position to 945
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 77.5, which was -18.45 lower than the previous day. The implied volatity was 42.03, the open interest changed by 736 which increased total open position to 781
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 95.95, which was 91.35 higher than the previous day. The implied volatity was 39.01, the open interest changed by 44 which increased total open position to 44
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 10.38, 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 4.6, which was 0 lower than the previous day. The implied volatity was 11.64, 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 4.6, which was 0 lower than the previous day. The implied volatity was 10.51, the open interest changed by 0 which decreased total open position to 0
