MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:37 PM IST
| MARUTI 28-Apr-2026 (4d) 11800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12990.00 | 878.55 | 210.94999999999993 | - | 0 | 0 | 17 | |||||||||
| 23 Apr | 13160.00 | 878.55 | 210.94999999999993 | - | 0 | 0 | 17 | |||||||||
| 22 Apr | 13337.00 | 878.55 | 210.94999999999993 | - | 0 | 0 | 17 | |||||||||
| 21 Apr | 13461.00 | 878.55 | 210.94999999999993 | - | 0 | 0 | 17 | |||||||||
| 20 Apr | 13450.00 | 878.55 | 210.94999999999993 | - | 0 | 0 | 17 | |||||||||
| 17 Apr | 13453.00 | 878.55 | 210.94999999999993 | - | 0 | 0 | 17 | |||||||||
| 16 Apr | 13335.00 | 878.55 | 210.94999999999993 | - | 0 | 0 | 17 | |||||||||
| 15 Apr | 13289.00 | 878.55 | 210.94999999999993 | - | 0 | 0 | 17 | |||||||||
| 13 Apr | 13076.00 | 878.55 | 210.94999999999993 | - | 0 | 0 | 17 | |||||||||
| 10 Apr | 13709.00 | 878.55 | 210.94999999999993 | - | 0 | 0 | 17 | |||||||||
| 9 Apr | 13589.00 | 878.55 | -2754.9 | - | 0 | 0 | 17 | |||||||||
| 8 Apr | 13602.00 | 878.55 | -2754.9 | - | 0 | 0 | 17 | |||||||||
| 7 Apr | 12798.00 | 878.55 | -2754.9 | - | 0 | 0 | 17 | |||||||||
| 6 Apr | 12688.00 | 878.55 | -2754.9 | - | 0 | 0 | 17 | |||||||||
| 2 Apr | 12631.00 | 878.55 | -2754.9 | - | 0 | 0 | 17 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 12509.00 | 878.55 | -2754.9 | - | 0 | 0 | 17 | |||||||||
| 30 Mar | 12306.00 | 878.55 | -2754.9 | 42.04 | 18 | 10 | 10 | |||||||||
| 27 Mar | 12389.00 | 3633.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 12711.00 | 3633.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 12464.00 | 3633.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 12355.00 | 3633.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 12601.00 | 3633.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 12599.00 | 3633.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 11800 expiring on 28APR2026
Delta for 11800 CE is -
Historical price for 11800 CE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 878.55, which was 210.94999999999993 higher 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 878.55, which was 210.94999999999993 higher 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 878.55, which was 210.94999999999993 higher 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 878.55, which was 210.94999999999993 higher 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 878.55, which was 210.94999999999993 higher 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 878.55, which was 210.94999999999993 higher 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 878.55, which was 210.94999999999993 higher 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 878.55, which was 210.94999999999993 higher 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 878.55, which was 210.94999999999993 higher 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 878.55, which was 210.94999999999993 higher 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 878.55, which was -2754.9 lower 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 878.55, which was -2754.9 lower 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 878.55, which was -2754.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 878.55, which was -2754.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 878.55, which was -2754.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 878.55, which was -2754.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 878.55, which was -2754.9 lower than the previous day. The implied volatity was 42.04, the open interest changed by 10 which increased total open position to 10
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 3633.45, 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 3633.45, 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 3633.45, 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 3633.45, 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 3633.45, 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 3633.45, 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) 11800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.01
Theta: -0.94
Gamma: 0.00006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12990.00 | 3.4 | 0 | 42.5 | 34 | -5 | 481 |
| 23 Apr | 13160.00 | 4.05 | 0.5999999999999996 | 42.98 | 723 | -159 | 488 |
| 22 Apr | 13337.00 | 3.7 | -2.3999999999999995 | 43.95 | 2,798 | 258 | 1,751 |
| 21 Apr | 13461.00 | 5.95 | -4.95 | 45.46 | 426 | 128 | 1,494 |
| 20 Apr | 13450.00 | 11.85 | 0.049999999999998934 | 47.01 | 608 | -73 | 1,365 |
| 17 Apr | 13453.00 | 11.35 | -11.049999999999999 | 41.13 | 1,865 | 13 | 1,424 |
| 16 Apr | 13335.00 | 21.5 | -5.600000000000001 | 41.88 | 407 | -6 | 1,411 |
| 15 Apr | 13289.00 | 26.45 | -27.45 | 41.13 | 732 | -42 | 1,416 |
| 13 Apr | 13076.00 | 53 | 31.35 | 41.05 | 1,138 | 78 | 1,458 |
| 10 Apr | 13709.00 | 20.2 | -7.949999999999999 | 39.73 | 263 | -1 | 1,383 |
| 9 Apr | 13589.00 | 28.35 | 2.75 | 39.95 | 489 | -34 | 1,386 |
| 8 Apr | 13602.00 | 27.5 | -87.05 | 39.05 | 492 | -20 | 1,422 |
| 7 Apr | 12798.00 | 111.85 | -32.75 | 39.42 | 270 | 23 | 1,442 |
| 6 Apr | 12688.00 | 141 | -28.45 | 40.1 | 594 | 136 | 1,420 |
| 2 Apr | 12631.00 | 172.8 | -20.65 | 37.97 | 648 | 22 | 1,286 |
| 1 Apr | 12509.00 | 196 | -99.3 | 37.54 | 599 | 1 | 1,266 |
| 30 Mar | 12306.00 | 282.3 | 7.65 | 37.77 | 1,151 | 717 | 1,268 |
| 27 Mar | 12389.00 | 262.35 | 90.55 | 38.43 | 821 | 516 | 552 |
| 25 Mar | 12711.00 | 170 | -79.2 | 35.63 | 91 | 26 | 36 |
| 24 Mar | 12464.00 | 247.95 | -63.6 | 37.54 | 16 | 2 | 9 |
| 23 Mar | 12355.00 | 311.55 | 138.45 | 37.98 | 21 | 4 | 8 |
| 20 Mar | 12601.00 | 173.1 | 165.4 | 32.51 | 4 | 2 | 2 |
| 19 Mar | 12599.00 | 7.7 | 0 | 5.56 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 11800 expiring on 28APR2026
Delta for 11800 PE is -0.02
Historical price for 11800 PE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 42.5, the open interest changed by -5 which decreased total open position to 481
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 4.05, which was 0.5999999999999996 higher than the previous day. The implied volatity was 42.98, the open interest changed by -159 which decreased total open position to 488
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 3.7, which was -2.3999999999999995 lower than the previous day. The implied volatity was 43.95, the open interest changed by 258 which increased total open position to 1751
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 5.95, which was -4.95 lower than the previous day. The implied volatity was 45.46, the open interest changed by 128 which increased total open position to 1494
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 11.85, which was 0.049999999999998934 higher than the previous day. The implied volatity was 47.01, the open interest changed by -73 which decreased total open position to 1365
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 11.35, which was -11.049999999999999 lower than the previous day. The implied volatity was 41.13, the open interest changed by 13 which increased total open position to 1424
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 21.5, which was -5.600000000000001 lower than the previous day. The implied volatity was 41.88, the open interest changed by -6 which decreased total open position to 1411
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 26.45, which was -27.45 lower than the previous day. The implied volatity was 41.13, the open interest changed by -42 which decreased total open position to 1416
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 53, which was 31.35 higher than the previous day. The implied volatity was 41.05, the open interest changed by 78 which increased total open position to 1458
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 20.2, which was -7.949999999999999 lower than the previous day. The implied volatity was 39.73, the open interest changed by -1 which decreased total open position to 1383
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 28.35, which was 2.75 higher than the previous day. The implied volatity was 39.95, the open interest changed by -34 which decreased total open position to 1386
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 27.5, which was -87.05 lower than the previous day. The implied volatity was 39.05, the open interest changed by -20 which decreased total open position to 1422
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 111.85, which was -32.75 lower than the previous day. The implied volatity was 39.42, the open interest changed by 23 which increased total open position to 1442
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 141, which was -28.45 lower than the previous day. The implied volatity was 40.1, the open interest changed by 136 which increased total open position to 1420
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 172.8, which was -20.65 lower than the previous day. The implied volatity was 37.97, the open interest changed by 22 which increased total open position to 1286
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 196, which was -99.3 lower than the previous day. The implied volatity was 37.54, the open interest changed by 1 which increased total open position to 1266
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 282.3, which was 7.65 higher than the previous day. The implied volatity was 37.77, the open interest changed by 717 which increased total open position to 1268
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 262.35, which was 90.55 higher than the previous day. The implied volatity was 38.43, the open interest changed by 516 which increased total open position to 552
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 170, which was -79.2 lower than the previous day. The implied volatity was 35.63, the open interest changed by 26 which increased total open position to 36
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 247.95, which was -63.6 lower than the previous day. The implied volatity was 37.54, the open interest changed by 2 which increased total open position to 9
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 311.55, which was 138.45 higher than the previous day. The implied volatity was 37.98, the open interest changed by 4 which increased total open position to 8
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 173.1, which was 165.4 higher than the previous day. The implied volatity was 32.51, the open interest changed by 2 which increased total open position to 2
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
