MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:38 PM IST
| MARUTI 28-Apr-2026 (4d) 11500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: 0.58
Gamma: 0.00002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12987.00 | 1622.65 | 0 | 44.57 | 0 | 0 | 39 | |||||||||
| 23 Apr | 13160.00 | 1622.65 | -327.3499999999999 | 44.57 | 4 | -2 | 41 | |||||||||
| 22 Apr | 13337.00 | 1950 | -23.799999999999955 | 49.74 | 0 | 0 | 43 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 13461.00 | 1950 | -4.2999999999999545 | 49.74 | 1 | 0 | 44 | |||||||||
| 20 Apr | 13450.00 | 1954.3 | 22.34999999999991 | 49.5 | 3 | 0 | 45 | |||||||||
| 17 Apr | 13453.00 | 1931.95 | 74.95000000000005 | 46.73 | 1 | 0 | 46 | |||||||||
| 16 Apr | 13335.00 | 1857 | 7 | 38.16 | 9 | -3 | 46 | |||||||||
| 15 Apr | 13289.00 | 1850 | 217.45000000000005 | 36.64 | 1 | 0 | 50 | |||||||||
| 13 Apr | 13076.00 | 1629.2 | -595.55 | 43.37 | 19 | -3 | 51 | |||||||||
| 10 Apr | 13709.00 | 2224.75 | 99.5 | - | 0 | 0 | 54 | |||||||||
| 9 Apr | 13589.00 | 2224.75 | 55.75 | 64.75 | 2 | -1 | 54 | |||||||||
| 8 Apr | 13602.00 | 2169 | 1119 | 47.21 | 2 | -1 | 55 | |||||||||
| 7 Apr | 12798.00 | 1050 | -146.3 | - | 0 | 0 | 56 | |||||||||
| 6 Apr | 12688.00 | 1050 | -146.3 | - | 0 | 0 | 56 | |||||||||
| 2 Apr | 12631.00 | 1050 | -146.3 | 18.08 | 3 | 1 | 56 | |||||||||
| 1 Apr | 12509.00 | 1196.25 | 120.35 | 35.98 | 42 | 7 | 56 | |||||||||
| 30 Mar | 12306.00 | 1070 | -307 | 41.41 | 66 | 40 | 44 | |||||||||
| 27 Mar | 12389.00 | 1377 | 207 | - | 0 | 0 | 4 | |||||||||
| 25 Mar | 12711.00 | 1377 | 207 | 30.8 | 1 | 0 | 3 | |||||||||
| 24 Mar | 12464.00 | 1170 | -207.05 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 12355.00 | 1170 | -207.05 | 40.45 | 4 | 3 | 4 | |||||||||
| 20 Mar | 12601.00 | 1377.05 | -2182.2 | 35.59 | 1 | 0 | 0 | |||||||||
| 19 Mar | 12599.00 | 3559.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 11500 expiring on 28APR2026
Delta for 11500 CE is 0.99
Historical price for 11500 CE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 1622.65, which was 0 lower than the previous day. The implied volatity was 44.57, the open interest changed by 0 which decreased total open position to 39
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 1622.65, which was -327.3499999999999 lower than the previous day. The implied volatity was 44.57, the open interest changed by -2 which decreased total open position to 41
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 1950, which was -23.799999999999955 lower than the previous day. The implied volatity was 49.74, the open interest changed by 0 which decreased total open position to 43
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 1950, which was -4.2999999999999545 lower than the previous day. The implied volatity was 49.74, the open interest changed by 0 which decreased total open position to 44
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 1954.3, which was 22.34999999999991 higher than the previous day. The implied volatity was 49.5, the open interest changed by 0 which decreased total open position to 45
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 1931.95, which was 74.95000000000005 higher than the previous day. The implied volatity was 46.73, the open interest changed by 0 which decreased total open position to 46
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 1857, which was 7 higher than the previous day. The implied volatity was 38.16, the open interest changed by -3 which decreased total open position to 46
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 1850, which was 217.45000000000005 higher than the previous day. The implied volatity was 36.64, the open interest changed by 0 which decreased total open position to 50
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 1629.2, which was -595.55 lower than the previous day. The implied volatity was 43.37, the open interest changed by -3 which decreased total open position to 51
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 2224.75, which was 99.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 2224.75, which was 55.75 higher than the previous day. The implied volatity was 64.75, the open interest changed by -1 which decreased total open position to 54
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 2169, which was 1119 higher than the previous day. The implied volatity was 47.21, the open interest changed by -1 which decreased total open position to 55
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 1050, which was -146.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 1050, which was -146.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 1050, which was -146.3 lower than the previous day. The implied volatity was 18.08, the open interest changed by 1 which increased total open position to 56
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 1196.25, which was 120.35 higher than the previous day. The implied volatity was 35.98, the open interest changed by 7 which increased total open position to 56
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 1070, which was -307 lower than the previous day. The implied volatity was 41.41, the open interest changed by 40 which increased total open position to 44
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 1377, which was 207 higher than the previous day. The implied volatity was -, 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 1377, which was 207 higher than the previous day. The implied volatity was 30.8, the open interest changed by 0 which decreased total open position to 3
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 1170, which was -207.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 1170, which was -207.05 lower than the previous day. The implied volatity was 40.45, the open interest changed by 3 which increased total open position to 4
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 1377.05, which was -2182.2 lower than the previous day. The implied volatity was 35.59, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 3559.25, 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) 11500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.81
Gamma: 0.00002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12987.00 | 0.85 | -0.7500000000000001 | 42.99 | 71 | -27 | 891 |
| 23 Apr | 13160.00 | 1.7 | -0.30000000000000004 | 46.18 | 154 | -44 | 918 |
| 22 Apr | 13337.00 | 2 | -1.1 | 46.57 | 409 | -55 | 962 |
| 21 Apr | 13461.00 | 3.25 | -3.0999999999999996 | 48.74 | 498 | -130 | 1,017 |
| 20 Apr | 13450.00 | 6.1 | -1.25 | 49.81 | 520 | 0 | 1,149 |
| 17 Apr | 13453.00 | 7.25 | -6.85 | 44.37 | 827 | -128 | 1,146 |
| 16 Apr | 13335.00 | 13.45 | -3.1000000000000014 | 44.68 | 586 | -4 | 1,274 |
| 15 Apr | 13289.00 | 16.45 | -16.849999999999998 | 43.71 | 973 | 43 | 1,266 |
| 13 Apr | 13076.00 | 30.05 | 14.600000000000001 | 42.15 | 2,277 | -41 | 1,225 |
| 10 Apr | 13709.00 | 16 | -2.5 | 43.15 | 744 | 18 | 1,269 |
| 9 Apr | 13589.00 | 19 | 1.05 | 42.2 | 2,362 | 119 | 1,251 |
| 8 Apr | 13602.00 | 19.25 | -57.65 | 41.57 | 1,333 | -265 | 1,138 |
| 7 Apr | 12798.00 | 76.3 | -23.75 | 41.35 | 1,469 | 245 | 1,394 |
| 6 Apr | 12688.00 | 98.2 | -23.85 | 41.98 | 1,106 | 41 | 1,144 |
| 2 Apr | 12631.00 | 121.4 | -18.5 | 39.57 | 2,730 | -386 | 1,103 |
| 1 Apr | 12509.00 | 141 | -83.25 | 39.36 | 2,243 | 152 | 1,490 |
| 30 Mar | 12306.00 | 209.4 | 16.3 | 39.61 | 2,116 | 41 | 1,337 |
| 27 Mar | 12389.00 | 190 | 68.85 | 39.53 | 1,645 | 449 | 1,282 |
| 25 Mar | 12711.00 | 117.75 | -58.8 | 36.6 | 856 | 323 | 832 |
| 24 Mar | 12464.00 | 167.85 | -56.3 | 37.47 | 606 | 262 | 510 |
| 23 Mar | 12355.00 | 236.95 | 102.2 | 39.53 | 389 | 137 | 248 |
| 20 Mar | 12601.00 | 138.5 | -11.55 | 35.15 | 158 | 77 | 109 |
| 19 Mar | 12599.00 | 158.45 | 156.65 | 36.37 | 72 | 32 | 32 |
For Maruti Suzuki India Ltd. - strike price 11500 expiring on 28APR2026
Delta for 11500 PE is 0
Historical price for 11500 PE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 0.85, which was -0.7500000000000001 lower than the previous day. The implied volatity was 42.99, the open interest changed by -27 which decreased total open position to 891
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 1.7, which was -0.30000000000000004 lower than the previous day. The implied volatity was 46.18, the open interest changed by -44 which decreased total open position to 918
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 2, which was -1.1 lower than the previous day. The implied volatity was 46.57, the open interest changed by -55 which decreased total open position to 962
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 3.25, which was -3.0999999999999996 lower than the previous day. The implied volatity was 48.74, the open interest changed by -130 which decreased total open position to 1017
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 6.1, which was -1.25 lower than the previous day. The implied volatity was 49.81, the open interest changed by 0 which decreased total open position to 1149
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 7.25, which was -6.85 lower than the previous day. The implied volatity was 44.37, the open interest changed by -128 which decreased total open position to 1146
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 13.45, which was -3.1000000000000014 lower than the previous day. The implied volatity was 44.68, the open interest changed by -4 which decreased total open position to 1274
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 16.45, which was -16.849999999999998 lower than the previous day. The implied volatity was 43.71, the open interest changed by 43 which increased total open position to 1266
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 30.05, which was 14.600000000000001 higher than the previous day. The implied volatity was 42.15, the open interest changed by -41 which decreased total open position to 1225
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 16, which was -2.5 lower than the previous day. The implied volatity was 43.15, the open interest changed by 18 which increased total open position to 1269
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 19, which was 1.05 higher than the previous day. The implied volatity was 42.2, the open interest changed by 119 which increased total open position to 1251
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 19.25, which was -57.65 lower than the previous day. The implied volatity was 41.57, the open interest changed by -265 which decreased total open position to 1138
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 76.3, which was -23.75 lower than the previous day. The implied volatity was 41.35, the open interest changed by 245 which increased total open position to 1394
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 98.2, which was -23.85 lower than the previous day. The implied volatity was 41.98, the open interest changed by 41 which increased total open position to 1144
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 121.4, which was -18.5 lower than the previous day. The implied volatity was 39.57, the open interest changed by -386 which decreased total open position to 1103
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 141, which was -83.25 lower than the previous day. The implied volatity was 39.36, the open interest changed by 152 which increased total open position to 1490
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 209.4, which was 16.3 higher than the previous day. The implied volatity was 39.61, the open interest changed by 41 which increased total open position to 1337
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 190, which was 68.85 higher than the previous day. The implied volatity was 39.53, the open interest changed by 449 which increased total open position to 1282
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 117.75, which was -58.8 lower than the previous day. The implied volatity was 36.6, the open interest changed by 323 which increased total open position to 832
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 167.85, which was -56.3 lower than the previous day. The implied volatity was 37.47, the open interest changed by 262 which increased total open position to 510
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 236.95, which was 102.2 higher than the previous day. The implied volatity was 39.53, the open interest changed by 137 which increased total open position to 248
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 138.5, which was -11.55 lower than the previous day. The implied volatity was 35.15, the open interest changed by 77 which increased total open position to 109
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 158.45, which was 156.65 higher than the previous day. The implied volatity was 36.37, the open interest changed by 32 which increased total open position to 32
