MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:36 PM IST
| MARUTI 28-Apr-2026 (4d) 11700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12995.00 | 2023.05 | 95.75 | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 13160.00 | 2023.05 | 95.75 | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 13337.00 | 2023.05 | 95.75 | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 13461.00 | 2023.05 | 95.75 | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 13450.00 | 2023.05 | 95.75 | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 13453.00 | 2023.05 | 95.75 | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 13335.00 | 2023.05 | 95.75 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 13289.00 | 2023.05 | 95.75 | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 13076.00 | 2023.05 | 95.75 | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 13709.00 | 2023.05 | 95.75 | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 13589.00 | 2023.05 | -1339.75 | 59.5 | 1 | 0 | 0 | |||||||||
| 8 Apr | 13602.00 | 3362.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 12798.00 | 3362.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 12688.00 | 3362.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 12631.00 | 3362.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 12509.00 | 3362.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 12306.00 | 3362.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 12389.00 | 3362.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 12711.00 | 3362.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 12464.00 | 3362.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 12355.00 | 3362.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 12601.00 | 3362.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 12599.00 | 3362.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 11700 expiring on 28APR2026
Delta for 11700 CE is -
Historical price for 11700 CE is as follows
On 24 Apr MARUTI was trading at 12995.00. The strike last trading price was 2023.05, which was 95.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 2023.05, which was 95.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 2023.05, which was 95.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 2023.05, which was 95.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 2023.05, which was 95.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 2023.05, which was 95.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 2023.05, which was 95.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 2023.05, which was 95.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 2023.05, which was 95.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 2023.05, which was 95.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 2023.05, which was -1339.75 lower than the previous day. The implied volatity was 59.5, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 3362.8, 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 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 3362.8, 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 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 3362.8, 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 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 3362.8, 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 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 3362.8, 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 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 3362.8, 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 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 3362.8, 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 3362.8, 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 3362.8, 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 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 3362.8, 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 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 3362.8, 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 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 3362.8, 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) 11700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.01
Theta: -0.39
Gamma: 0.00004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12995.00 | 3.1 | 3.1 | 44.4 | 0 | 0 | 47 |
| 23 Apr | 13160.00 | 3.1 | -0.19999999999999973 | 44.4 | 8 | -3 | 51 |
| 22 Apr | 13337.00 | 3.3 | -0.30000000000000027 | 46.09 | 82 | 40 | 54 |
| 21 Apr | 13461.00 | 3.75 | -6.25 | 44.89 | 8 | -2 | 14 |
| 20 Apr | 13450.00 | 10 | 10 | - | 0 | 0 | 16 |
| 17 Apr | 13453.00 | 10 | -11 | 42.13 | 8 | -1 | 15 |
| 16 Apr | 13335.00 | 21 | -2.1999999999999993 | 43.24 | 13 | -1 | 16 |
| 15 Apr | 13289.00 | 22.25 | -21.85 | 41.86 | 31 | -15 | 18 |
| 13 Apr | 13076.00 | 44.25 | 21.55 | 41.68 | 57 | 31 | 33 |
| 10 Apr | 13709.00 | 22.25 | 22.25 | - | 0 | 0 | 2 |
| 9 Apr | 13589.00 | 22.25 | 19.15 | - | 0 | 0 | 2 |
| 8 Apr | 13602.00 | 22.25 | 19.15 | 39.16 | 6 | 2 | 2 |
| 7 Apr | 12798.00 | 3.1 | 0 | 9.12 | 0 | 0 | 0 |
| 6 Apr | 12688.00 | 3.1 | 0 | 8.35 | 0 | 0 | 0 |
| 2 Apr | 12631.00 | 3.1 | 0 | 7.1 | 0 | 0 | 0 |
| 1 Apr | 12509.00 | 3.1 | 0 | 6.23 | 0 | 0 | 0 |
| 30 Mar | 12306.00 | 3.1 | 0 | 4.64 | 0 | 0 | 0 |
| 27 Mar | 12389.00 | 3.1 | 0 | 5.31 | 0 | 0 | 0 |
| 25 Mar | 12711.00 | 3.1 | 0 | 7.06 | 0 | 0 | 0 |
| 24 Mar | 12464.00 | 3.1 | 0 | 5.82 | 0 | 0 | 0 |
| 23 Mar | 12355.00 | 3.1 | 0 | 4.69 | 0 | 0 | 0 |
| 20 Mar | 12601.00 | 3.1 | 0 | 6.25 | 0 | 0 | 0 |
| 19 Mar | 12599.00 | 3.1 | 0 | 5.72 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 11700 expiring on 28APR2026
Delta for 11700 PE is -0.01
Historical price for 11700 PE is as follows
On 24 Apr MARUTI was trading at 12995.00. The strike last trading price was 3.1, which was 3.1 higher than the previous day. The implied volatity was 44.4, the open interest changed by 0 which decreased total open position to 47
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 3.1, which was -0.19999999999999973 lower than the previous day. The implied volatity was 44.4, the open interest changed by -3 which decreased total open position to 51
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 3.3, which was -0.30000000000000027 lower than the previous day. The implied volatity was 46.09, the open interest changed by 40 which increased total open position to 54
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 3.75, which was -6.25 lower than the previous day. The implied volatity was 44.89, the open interest changed by -2 which decreased total open position to 14
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 10, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 10, which was -11 lower than the previous day. The implied volatity was 42.13, the open interest changed by -1 which decreased total open position to 15
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 21, which was -2.1999999999999993 lower than the previous day. The implied volatity was 43.24, the open interest changed by -1 which decreased total open position to 16
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 22.25, which was -21.85 lower than the previous day. The implied volatity was 41.86, the open interest changed by -15 which decreased total open position to 18
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 44.25, which was 21.55 higher than the previous day. The implied volatity was 41.68, the open interest changed by 31 which increased total open position to 33
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 22.25, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 22.25, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 22.25, which was 19.15 higher than the previous day. The implied volatity was 39.16, the open interest changed by 2 which increased total open position to 2
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 9.12, the open interest changed by 0 which decreased total open position to 0
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 7.1, the open interest changed by 0 which decreased total open position to 0
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 4.64, 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 3.1, which was 0 lower than the previous day. The implied volatity was 5.31, 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 3.1, which was 0 lower than the previous day. The implied volatity was 7.06, 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 3.1, which was 0 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 6.25, 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 3.1, which was 0 lower than the previous day. The implied volatity was 5.72, the open interest changed by 0 which decreased total open position to 0
