MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 04:10 PM IST
| MARUTI 28-Apr-2026 (4d) 11900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.16
Gamma: 0.00006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 13048.00 | 1072.1 | -689.6500000000001 | 36.37 | 9 | -2 | 28 | |||||||||
| 23 Apr | 13160.00 | 1761.75 | 186.54999999999995 | - | 0 | 0 | 30 | |||||||||
| 22 Apr | 13337.00 | 1761.75 | 186.54999999999995 | - | 0 | 0 | 30 | |||||||||
| 21 Apr | 13461.00 | 1761.75 | 186.54999999999995 | - | 0 | 0 | 30 | |||||||||
| 20 Apr | 13450.00 | 1761.75 | 186.54999999999995 | - | 0 | 0 | 30 | |||||||||
| 17 Apr | 13453.00 | 1761.75 | 428.95000000000005 | 48.98 | 1 | 0 | 31 | |||||||||
| 16 Apr | 13335.00 | 1332.8 | 112.75 | - | 0 | 0 | 31 | |||||||||
| 15 Apr | 13289.00 | 1332.8 | 112.75 | - | 0 | 0 | 31 | |||||||||
| 13 Apr | 13076.00 | 1332.8 | -361.9000000000001 | 46.07 | 3 | 0 | 31 | |||||||||
| 10 Apr | 13709.00 | 1694.7 | -36.149999999999864 | - | 0 | 0 | 31 | |||||||||
| 9 Apr | 13589.00 | 1694.7 | 753.25 | 28.23 | 5 | -2 | 33 | |||||||||
| 8 Apr | 13602.00 | 941.45 | 171.95 | - | 0 | 0 | 35 | |||||||||
| 7 Apr | 12798.00 | 941.45 | 171.95 | - | 0 | 0 | 35 | |||||||||
| 6 Apr | 12688.00 | 941.45 | 171.95 | 27.74 | 19 | -2 | 36 | |||||||||
| 2 Apr | 12631.00 | 779 | -2388.1 | - | 0 | 0 | 38 | |||||||||
| 1 Apr | 12509.00 | 779 | -2388.1 | - | 0 | 0 | 38 | |||||||||
| 30 Mar | 12306.00 | 779 | -2388.1 | 39.02 | 48 | 37 | 37 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 12389.00 | 3167.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 12711.00 | 3167.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 12464.00 | 3167.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 12355.00 | 3167.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 12601.00 | 3167.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 12599.00 | 3167.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 11900 expiring on 28APR2026
Delta for 11900 CE is 0.99
Historical price for 11900 CE is as follows
On 24 Apr MARUTI was trading at 13048.00. The strike last trading price was 1072.1, which was -689.6500000000001 lower than the previous day. The implied volatity was 36.37, the open interest changed by -2 which decreased total open position to 28
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 1761.75, which was 186.54999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 1761.75, which was 186.54999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 1761.75, which was 186.54999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 1761.75, which was 186.54999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 1761.75, which was 428.95000000000005 higher than the previous day. The implied volatity was 48.98, the open interest changed by 0 which decreased total open position to 31
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 1332.8, which was 112.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 1332.8, which was 112.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 1332.8, which was -361.9000000000001 lower than the previous day. The implied volatity was 46.07, the open interest changed by 0 which decreased total open position to 31
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 1694.7, which was -36.149999999999864 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 1694.7, which was 753.25 higher than the previous day. The implied volatity was 28.23, the open interest changed by -2 which decreased total open position to 33
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 941.45, which was 171.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 941.45, which was 171.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 941.45, which was 171.95 higher than the previous day. The implied volatity was 27.74, the open interest changed by -2 which decreased total open position to 36
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 779, which was -2388.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 779, which was -2388.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 779, which was -2388.1 lower than the previous day. The implied volatity was 39.02, the open interest changed by 37 which increased total open position to 37
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 3167.1, 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 3167.1, 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 3167.1, 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 3167.1, 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 3167.1, 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 3167.1, 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) 11900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.01
Theta: -4.16
Gamma: 0.00011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 13048.00 | 9.05 | 4.450000000000001 | 47.63 | 7 | -3 | 43 |
| 23 Apr | 13160.00 | 4.5 | 0.40000000000000036 | 41.41 | 218 | -61 | 47 |
| 22 Apr | 13337.00 | 4.1 | -9.3 | 40.76 | 148 | 51 | 109 |
| 21 Apr | 13461.00 | 13.4 | 13.4 | 44.25 | 0 | 0 | 58 |
| 20 Apr | 13450.00 | 13.4 | -1.1500000000000004 | 44.25 | 6 | 1 | 60 |
| 17 Apr | 13453.00 | 15 | -9.3 | 40.72 | 43 | -2 | 59 |
| 16 Apr | 13335.00 | 24.3 | -7.449999999999999 | 40.36 | 52 | -9 | 59 |
| 15 Apr | 13289.00 | 30.4 | -30.200000000000003 | 40.11 | 55 | -12 | 67 |
| 13 Apr | 13076.00 | 61 | 37.5 | 40.2 | 131 | 23 | 78 |
| 10 Apr | 13709.00 | 23.5 | -8.399999999999999 | 39.63 | 14 | 1 | 62 |
| 9 Apr | 13589.00 | 32.1 | 9.1 | 39.11 | 80 | 9 | 63 |
| 8 Apr | 13602.00 | 23 | -107 | 35.85 | 71 | 30 | 55 |
| 7 Apr | 12798.00 | 128.15 | -32.3 | 38.94 | 45 | 2 | 24 |
| 6 Apr | 12688.00 | 157 | -32.35 | 39.29 | 59 | 3 | 21 |
| 2 Apr | 12631.00 | 192.2 | 187.15 | 37.28 | 41 | 16 | 16 |
| 1 Apr | 12509.00 | 5.05 | 0 | 5.03 | 0 | 0 | 0 |
| 30 Mar | 12306.00 | 5.05 | 0 | 3.23 | 0 | 0 | 0 |
| 27 Mar | 12389.00 | 5.05 | 0 | 4.25 | 0 | 0 | 0 |
| 25 Mar | 12711.00 | 5.05 | 0 | 5.84 | 0 | 0 | 0 |
| 24 Mar | 12464.00 | 5.05 | 0 | 4.55 | 0 | 0 | 0 |
| 23 Mar | 12355.00 | 5.05 | 0 | 3.42 | 0 | 0 | 0 |
| 20 Mar | 12601.00 | 5.05 | 0 | 5.1 | 0 | 0 | 0 |
| 19 Mar | 12599.00 | 5.05 | 0 | 4.98 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 11900 expiring on 28APR2026
Delta for 11900 PE is -0.03
Historical price for 11900 PE is as follows
On 24 Apr MARUTI was trading at 13048.00. The strike last trading price was 9.05, which was 4.450000000000001 higher than the previous day. The implied volatity was 47.63, the open interest changed by -3 which decreased total open position to 43
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 4.5, which was 0.40000000000000036 higher than the previous day. The implied volatity was 41.41, the open interest changed by -61 which decreased total open position to 47
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 4.1, which was -9.3 lower than the previous day. The implied volatity was 40.76, the open interest changed by 51 which increased total open position to 109
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 13.4, which was 13.4 higher than the previous day. The implied volatity was 44.25, the open interest changed by 0 which decreased total open position to 58
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 13.4, which was -1.1500000000000004 lower than the previous day. The implied volatity was 44.25, the open interest changed by 1 which increased total open position to 60
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 15, which was -9.3 lower than the previous day. The implied volatity was 40.72, the open interest changed by -2 which decreased total open position to 59
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 24.3, which was -7.449999999999999 lower than the previous day. The implied volatity was 40.36, the open interest changed by -9 which decreased total open position to 59
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 30.4, which was -30.200000000000003 lower than the previous day. The implied volatity was 40.11, the open interest changed by -12 which decreased total open position to 67
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 61, which was 37.5 higher than the previous day. The implied volatity was 40.2, the open interest changed by 23 which increased total open position to 78
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 23.5, which was -8.399999999999999 lower than the previous day. The implied volatity was 39.63, the open interest changed by 1 which increased total open position to 62
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 32.1, which was 9.1 higher than the previous day. The implied volatity was 39.11, the open interest changed by 9 which increased total open position to 63
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 23, which was -107 lower than the previous day. The implied volatity was 35.85, the open interest changed by 30 which increased total open position to 55
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 128.15, which was -32.3 lower than the previous day. The implied volatity was 38.94, the open interest changed by 2 which increased total open position to 24
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 157, which was -32.35 lower than the previous day. The implied volatity was 39.29, the open interest changed by 3 which increased total open position to 21
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 192.2, which was 187.15 higher than the previous day. The implied volatity was 37.28, the open interest changed by 16 which increased total open position to 16
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 5.05, which was 0 lower than the previous day. The implied volatity was 5.03, 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 5.05, which was 0 lower than the previous day. The implied volatity was 3.23, 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 5.05, which was 0 lower than the previous day. The implied volatity was 4.25, 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 5.05, which was 0 lower than the previous day. The implied volatity was 5.84, 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 5.05, which was 0 lower than the previous day. The implied volatity was 4.55, 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 5.05, which was 0 lower than the previous day. The implied volatity was 3.42, 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 5.05, which was 0 lower than the previous day. The implied volatity was 5.1, 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 5.05, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
