MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:35 PM IST
| MARUTI 28-Apr-2026 (4d) 11200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12993.00 | 1992.4 | 88.80000000000018 | - | 0 | 0 | 9 | |||||||||
| 23 Apr | 13160.00 | 1992.4 | 88.80000000000018 | - | 0 | 0 | 9 | |||||||||
| 22 Apr | 13337.00 | 1992.4 | 88.80000000000018 | - | 0 | 0 | 9 | |||||||||
| 21 Apr | 13461.00 | 1992.4 | 88.80000000000018 | - | 0 | 0 | 9 | |||||||||
| 20 Apr | 13450.00 | 1992.4 | 88.80000000000018 | - | 0 | 0 | 9 | |||||||||
| 17 Apr | 13453.00 | 1992.4 | 88.80000000000018 | - | 0 | 0 | 9 | |||||||||
| 16 Apr | 13335.00 | 1992.4 | 88.80000000000018 | - | 0 | 0 | 9 | |||||||||
| 15 Apr | 13289.00 | 1992.4 | 88.80000000000018 | - | 0 | 0 | 9 | |||||||||
| 13 Apr | 13076.00 | 1992.4 | -525.5 | 56.11 | 3 | 0 | 6 | |||||||||
| 10 Apr | 13709.00 | 2517.9 | 94.40000000000009 | - | 0 | 0 | 6 | |||||||||
| 9 Apr | 13589.00 | 2517.9 | 1153.9 | 62.02 | 2 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 13602.00 | 1364 | -144.15 | - | 0 | 0 | 4 | |||||||||
| 7 Apr | 12798.00 | 1364 | -144.15 | - | 0 | 0 | 4 | |||||||||
| 6 Apr | 12688.00 | 1364 | -144.15 | - | 0 | 0 | 4 | |||||||||
| 2 Apr | 12631.00 | 1364 | -144.15 | - | 0 | 0 | 4 | |||||||||
| 1 Apr | 12509.00 | 1364 | -144.15 | - | 0 | 0 | 4 | |||||||||
| 30 Mar | 12306.00 | 1364 | -144.15 | 48.79 | 4 | 2 | 3 | |||||||||
| 27 Mar | 12389.00 | 1508.15 | -2710.45 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 12711.00 | 1508.15 | -2710.45 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 12464.00 | 1508.15 | -2710.45 | 36.73 | 1 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 11200 expiring on 28APR2026
Delta for 11200 CE is -
Historical price for 11200 CE is as follows
On 24 Apr MARUTI was trading at 12993.00. The strike last trading price was 1992.4, which was 88.80000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 1992.4, which was 88.80000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 1992.4, which was 88.80000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 1992.4, which was 88.80000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 1992.4, which was 88.80000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 1992.4, which was 88.80000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 1992.4, which was 88.80000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 1992.4, which was 88.80000000000018 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 1992.4, which was -525.5 lower than the previous day. The implied volatity was 56.11, the open interest changed by 0 which decreased total open position to 6
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 2517.9, which was 94.40000000000009 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 2517.9, which was 1153.9 higher than the previous day. The implied volatity was 62.02, the open interest changed by 0 which decreased total open position to 4
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 1364, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 1364, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 1364, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 1364, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 1364, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 1364, which was -144.15 lower than the previous day. The implied volatity was 48.79, the open interest changed by 2 which increased total open position to 3
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 1508.15, which was -2710.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 1508.15, which was -2710.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 1508.15, which was -2710.45 lower than the previous day. The implied volatity was 36.73, the open interest changed by 0 which decreased total open position to 0
| MARUTI 28-Apr-2026 (4d) 11200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 1.41
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12993.00 | 0.2 | -0.04999999999999999 | 45.7 | 29 | -6 | 186 |
| 23 Apr | 13160.00 | 0.25 | -0.4 | 44.2 | 20 | -2 | 194 |
| 22 Apr | 13337.00 | 0.65 | -0.7499999999999999 | 49.92 | 2 | -1 | 197 |
| 21 Apr | 13461.00 | 1.4 | -1.5500000000000003 | 50.53 | 64 | -62 | 198 |
| 20 Apr | 13450.00 | 2.95 | -0.6499999999999999 | 51.18 | 13 | -1 | 261 |
| 17 Apr | 13453.00 | 3.6 | -3.9499999999999997 | 45.38 | 52 | 2 | 261 |
| 16 Apr | 13335.00 | 7.55 | -3.45 | 46.59 | 32 | -4 | 260 |
| 15 Apr | 13289.00 | 11.1 | -9.299999999999999 | 46.64 | 83 | 0 | 264 |
| 13 Apr | 13076.00 | 20.85 | 11.55 | 45.29 | 383 | 188 | 260 |
| 10 Apr | 13709.00 | 9.4 | -1.6500000000000004 | 44.65 | 13 | 0 | 72 |
| 9 Apr | 13589.00 | 11.05 | 0.05 | 43.43 | 15 | -4 | 72 |
| 8 Apr | 13602.00 | 11 | -42.25 | 42.62 | 78 | -24 | 82 |
| 7 Apr | 12798.00 | 53.95 | -18.05 | 43.79 | 97 | 19 | 105 |
| 6 Apr | 12688.00 | 73.5 | -12.4 | 44.9 | 110 | 47 | 86 |
| 2 Apr | 12631.00 | 87 | -1.45 | 41.61 | 146 | 36 | 39 |
| 1 Apr | 12509.00 | 88.45 | 86.35 | 39.51 | 3 | 1 | 1 |
| 30 Mar | 12306.00 | 2.1 | 0 | 8.05 | 0 | 0 | 0 |
| 27 Mar | 12389.00 | 2.1 | 0 | 8.91 | 0 | 0 | 0 |
| 25 Mar | 12711.00 | 2.1 | 0 | 9.98 | 0 | 0 | 0 |
| 24 Mar | 12464.00 | 2.1 | 0 | 8.52 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 11200 expiring on 28APR2026
Delta for 11200 PE is 0
Historical price for 11200 PE is as follows
On 24 Apr MARUTI was trading at 12993.00. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 45.7, the open interest changed by -6 which decreased total open position to 186
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 0.25, which was -0.4 lower than the previous day. The implied volatity was 44.2, the open interest changed by -2 which decreased total open position to 194
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 0.65, which was -0.7499999999999999 lower than the previous day. The implied volatity was 49.92, the open interest changed by -1 which decreased total open position to 197
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 1.4, which was -1.5500000000000003 lower than the previous day. The implied volatity was 50.53, the open interest changed by -62 which decreased total open position to 198
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 2.95, which was -0.6499999999999999 lower than the previous day. The implied volatity was 51.18, the open interest changed by -1 which decreased total open position to 261
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 3.6, which was -3.9499999999999997 lower than the previous day. The implied volatity was 45.38, the open interest changed by 2 which increased total open position to 261
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 7.55, which was -3.45 lower than the previous day. The implied volatity was 46.59, the open interest changed by -4 which decreased total open position to 260
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 11.1, which was -9.299999999999999 lower than the previous day. The implied volatity was 46.64, the open interest changed by 0 which decreased total open position to 264
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 20.85, which was 11.55 higher than the previous day. The implied volatity was 45.29, the open interest changed by 188 which increased total open position to 260
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 9.4, which was -1.6500000000000004 lower than the previous day. The implied volatity was 44.65, the open interest changed by 0 which decreased total open position to 72
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 11.05, which was 0.05 higher than the previous day. The implied volatity was 43.43, the open interest changed by -4 which decreased total open position to 72
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 11, which was -42.25 lower than the previous day. The implied volatity was 42.62, the open interest changed by -24 which decreased total open position to 82
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 53.95, which was -18.05 lower than the previous day. The implied volatity was 43.79, the open interest changed by 19 which increased total open position to 105
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 73.5, which was -12.4 lower than the previous day. The implied volatity was 44.9, the open interest changed by 47 which increased total open position to 86
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 87, which was -1.45 lower than the previous day. The implied volatity was 41.61, the open interest changed by 36 which increased total open position to 39
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 88.45, which was 86.35 higher than the previous day. The implied volatity was 39.51, the open interest changed by 1 which increased total open position to 1
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 8.05, 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 2.1, which was 0 lower than the previous day. The implied volatity was 8.91, 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 2.1, which was 0 lower than the previous day. The implied volatity was 9.98, 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 2.1, which was 0 lower than the previous day. The implied volatity was 8.52, the open interest changed by 0 which decreased total open position to 0
