MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:38 PM IST
| MARUTI 28-Apr-2026 (4d) 12000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0.01
Theta: -2.14
Gamma: 0.00011
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12987.00 | 1011 | -123.70000000000005 | 39.07 | 10 | -7 | 141 | |||||||||
| 23 Apr | 13160.00 | 1134.7 | -323.5 | 39.84 | 20 | 0 | 148 | |||||||||
| 22 Apr | 13337.00 | 1458.2 | -71.75 | 60.62 | 1 | 0 | 148 | |||||||||
| 21 Apr | 13461.00 | 1529.95 | 14.950000000000045 | 50.91 | 6 | 2 | 152 | |||||||||
| 20 Apr | 13450.00 | 1515 | 132.5999999999999 | 44.13 | 4 | -3 | 151 | |||||||||
| 17 Apr | 13453.00 | 1382.4 | 19.40000000000009 | 25.25 | 0 | 0 | 154 | |||||||||
| 16 Apr | 13335.00 | 1382.4 | 2 | 25.25 | 1 | 0 | 154 | |||||||||
| 15 Apr | 13289.00 | 1380.4 | 176.10000000000014 | 37.38 | 69 | -33 | 155 | |||||||||
| 13 Apr | 13076.00 | 1204.3 | -545.7 | 43.57 | 40 | 8 | 187 | |||||||||
| 10 Apr | 13709.00 | 1750 | -40 | 29.99 | 4 | 0 | 183 | |||||||||
| 9 Apr | 13589.00 | 1790 | 129.4 | 61.46 | 3 | 0 | 183 | |||||||||
| 8 Apr | 13602.00 | 1663.85 | 702.95 | 35.61 | 247 | -162 | 184 | |||||||||
| 7 Apr | 12798.00 | 960 | 70.8 | 31.83 | 101 | 26 | 346 | |||||||||
| 6 Apr | 12688.00 | 901.3 | 35.85 | 32.81 | 38 | -12 | 321 | |||||||||
| 2 Apr | 12631.00 | 850 | 37.2 | 33.05 | 315 | 97 | 333 | |||||||||
| 1 Apr | 12509.00 | 806.1 | 112.45 | 34.17 | 38 | 3 | 235 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 12306.00 | 707.95 | -63 | 38.11 | 159 | 76 | 231 | |||||||||
| 27 Mar | 12389.00 | 811.65 | -169 | 35.76 | 83 | 47 | 154 | |||||||||
| 25 Mar | 12711.00 | 1000.15 | 154.75 | 32.81 | 228 | -140 | 108 | |||||||||
| 24 Mar | 12464.00 | 855 | 73.4 | 32.91 | 66 | 34 | 249 | |||||||||
| 23 Mar | 12355.00 | 790.75 | -150.95 | 36.4 | 257 | 193 | 215 | |||||||||
| 20 Mar | 12601.00 | 932 | -168 | 29.48 | 11 | 7 | 21 | |||||||||
| 19 Mar | 12599.00 | 1100 | -100 | 41.66 | 1 | 0 | 14 | |||||||||
| 18 Mar | 13048.00 | 1200 | 100 | - | 0 | 0 | 14 | |||||||||
| 17 Mar | 12972.00 | 1200 | 100 | 22.57 | 9 | 6 | 12 | |||||||||
| 16 Mar | 12757.00 | 1100 | 100 | 32.78 | 9 | 4 | 6 | |||||||||
| 13 Mar | 12591.00 | 1000 | -2440.2 | 31.24 | 2 | 1 | 1 | |||||||||
| 12 Mar | 13011.00 | 3440.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 12000 expiring on 28APR2026
Delta for 12000 CE is 0.97
Historical price for 12000 CE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 1011, which was -123.70000000000005 lower than the previous day. The implied volatity was 39.07, the open interest changed by -7 which decreased total open position to 141
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 1134.7, which was -323.5 lower than the previous day. The implied volatity was 39.84, the open interest changed by 0 which decreased total open position to 148
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 1458.2, which was -71.75 lower than the previous day. The implied volatity was 60.62, the open interest changed by 0 which decreased total open position to 148
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 1529.95, which was 14.950000000000045 higher than the previous day. The implied volatity was 50.91, the open interest changed by 2 which increased total open position to 152
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 1515, which was 132.5999999999999 higher than the previous day. The implied volatity was 44.13, the open interest changed by -3 which decreased total open position to 151
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 1382.4, which was 19.40000000000009 higher than the previous day. The implied volatity was 25.25, the open interest changed by 0 which decreased total open position to 154
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 1382.4, which was 2 higher than the previous day. The implied volatity was 25.25, the open interest changed by 0 which decreased total open position to 154
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 1380.4, which was 176.10000000000014 higher than the previous day. The implied volatity was 37.38, the open interest changed by -33 which decreased total open position to 155
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 1204.3, which was -545.7 lower than the previous day. The implied volatity was 43.57, the open interest changed by 8 which increased total open position to 187
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 1750, which was -40 lower than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 183
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 1790, which was 129.4 higher than the previous day. The implied volatity was 61.46, the open interest changed by 0 which decreased total open position to 183
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 1663.85, which was 702.95 higher than the previous day. The implied volatity was 35.61, the open interest changed by -162 which decreased total open position to 184
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 960, which was 70.8 higher than the previous day. The implied volatity was 31.83, the open interest changed by 26 which increased total open position to 346
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 901.3, which was 35.85 higher than the previous day. The implied volatity was 32.81, the open interest changed by -12 which decreased total open position to 321
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 850, which was 37.2 higher than the previous day. The implied volatity was 33.05, the open interest changed by 97 which increased total open position to 333
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 806.1, which was 112.45 higher than the previous day. The implied volatity was 34.17, the open interest changed by 3 which increased total open position to 235
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 707.95, which was -63 lower than the previous day. The implied volatity was 38.11, the open interest changed by 76 which increased total open position to 231
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 811.65, which was -169 lower than the previous day. The implied volatity was 35.76, the open interest changed by 47 which increased total open position to 154
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 1000.15, which was 154.75 higher than the previous day. The implied volatity was 32.81, the open interest changed by -140 which decreased total open position to 108
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 855, which was 73.4 higher than the previous day. The implied volatity was 32.91, the open interest changed by 34 which increased total open position to 249
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 790.75, which was -150.95 lower than the previous day. The implied volatity was 36.4, the open interest changed by 193 which increased total open position to 215
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 932, which was -168 lower than the previous day. The implied volatity was 29.48, the open interest changed by 7 which increased total open position to 21
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 1100, which was -100 lower than the previous day. The implied volatity was 41.66, the open interest changed by 0 which decreased total open position to 14
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 1200, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 1200, which was 100 higher than the previous day. The implied volatity was 22.57, the open interest changed by 6 which increased total open position to 12
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 1100, which was 100 higher than the previous day. The implied volatity was 32.78, the open interest changed by 4 which increased total open position to 6
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 1000, which was -2440.2 lower than the previous day. The implied volatity was 31.24, the open interest changed by 1 which increased total open position to 1
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 3440.2, 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) 12000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.01
Theta: -2.35
Gamma: 0.00012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12987.00 | 6.05 | 0 | 38.65 | 386 | -15 | 690 |
| 23 Apr | 13160.00 | 7.15 | 1.3000000000000007 | 40.41 | 753 | -150 | 692 |
| 22 Apr | 13337.00 | 5.6 | -2.75 | 40.42 | 636 | -165 | 838 |
| 21 Apr | 13461.00 | 8 | -7.199999999999999 | 42.45 | 1,096 | -628 | 1,004 |
| 20 Apr | 13450.00 | 14.25 | -1.9499999999999993 | 43.36 | 1,021 | 49 | 1,632 |
| 17 Apr | 13453.00 | 16.3 | -13.349999999999998 | 39.36 | 2,608 | 605 | 1,584 |
| 16 Apr | 13335.00 | 28.8 | -8.599999999999998 | 39.78 | 768 | -80 | 977 |
| 15 Apr | 13289.00 | 36.3 | -35.900000000000006 | 39.41 | 1,350 | -155 | 1,072 |
| 13 Apr | 13076.00 | 71 | 41.95 | 39.51 | 3,651 | -74 | 1,230 |
| 10 Apr | 13709.00 | 29.55 | -6.650000000000002 | 38.87 | 1,109 | 68 | 1,304 |
| 9 Apr | 13589.00 | 37.2 | 5.2 | 38.48 | 2,646 | -286 | 1,229 |
| 8 Apr | 13602.00 | 32.9 | -113.85 | 36.83 | 4,649 | -342 | 1,516 |
| 7 Apr | 12798.00 | 147 | -35.8 | 38.53 | 1,914 | -103 | 1,858 |
| 6 Apr | 12688.00 | 179 | -30.35 | 38.92 | 2,233 | 77 | 1,952 |
| 2 Apr | 12631.00 | 212.8 | -32.4 | 36.52 | 3,529 | 488 | 1,875 |
| 1 Apr | 12509.00 | 245 | -113.5 | 36.51 | 2,832 | 8 | 1,387 |
| 30 Mar | 12306.00 | 338.5 | 11 | 36.23 | 2,380 | 170 | 1,372 |
| 27 Mar | 12389.00 | 318 | 102.35 | 37.43 | 1,933 | 289 | 1,204 |
| 25 Mar | 12711.00 | 215.8 | -78.2 | 35.1 | 1,179 | 266 | 913 |
| 24 Mar | 12464.00 | 280.25 | -83.55 | 35.12 | 786 | 231 | 657 |
| 23 Mar | 12355.00 | 375 | 142.95 | 37.16 | 485 | -15 | 429 |
| 20 Mar | 12601.00 | 235.25 | -31.6 | 32.91 | 567 | 43 | 442 |
| 19 Mar | 12599.00 | 265.15 | 131.8 | 34.43 | 721 | 230 | 402 |
| 18 Mar | 13048.00 | 133.35 | -30.5 | 31.55 | 134 | -15 | 172 |
| 17 Mar | 12972.00 | 157 | -96.2 | 32.76 | 164 | 10 | 187 |
| 16 Mar | 12757.00 | 263 | -36.45 | 35.89 | 216 | 7 | 170 |
| 13 Mar | 12591.00 | 296.6 | 135.2 | 34.88 | 490 | 138 | 164 |
| 12 Mar | 13011.00 | 161.4 | 150 | 31.38 | 40 | 25 | 25 |
For Maruti Suzuki India Ltd. - strike price 12000 expiring on 28APR2026
Delta for 12000 PE is -0.03
Historical price for 12000 PE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 6.05, which was 0 lower than the previous day. The implied volatity was 38.65, the open interest changed by -15 which decreased total open position to 690
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 7.15, which was 1.3000000000000007 higher than the previous day. The implied volatity was 40.41, the open interest changed by -150 which decreased total open position to 692
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 5.6, which was -2.75 lower than the previous day. The implied volatity was 40.42, the open interest changed by -165 which decreased total open position to 838
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 8, which was -7.199999999999999 lower than the previous day. The implied volatity was 42.45, the open interest changed by -628 which decreased total open position to 1004
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 14.25, which was -1.9499999999999993 lower than the previous day. The implied volatity was 43.36, the open interest changed by 49 which increased total open position to 1632
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 16.3, which was -13.349999999999998 lower than the previous day. The implied volatity was 39.36, the open interest changed by 605 which increased total open position to 1584
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 28.8, which was -8.599999999999998 lower than the previous day. The implied volatity was 39.78, the open interest changed by -80 which decreased total open position to 977
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 36.3, which was -35.900000000000006 lower than the previous day. The implied volatity was 39.41, the open interest changed by -155 which decreased total open position to 1072
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 71, which was 41.95 higher than the previous day. The implied volatity was 39.51, the open interest changed by -74 which decreased total open position to 1230
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 29.55, which was -6.650000000000002 lower than the previous day. The implied volatity was 38.87, the open interest changed by 68 which increased total open position to 1304
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 37.2, which was 5.2 higher than the previous day. The implied volatity was 38.48, the open interest changed by -286 which decreased total open position to 1229
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 32.9, which was -113.85 lower than the previous day. The implied volatity was 36.83, the open interest changed by -342 which decreased total open position to 1516
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 147, which was -35.8 lower than the previous day. The implied volatity was 38.53, the open interest changed by -103 which decreased total open position to 1858
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 179, which was -30.35 lower than the previous day. The implied volatity was 38.92, the open interest changed by 77 which increased total open position to 1952
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 212.8, which was -32.4 lower than the previous day. The implied volatity was 36.52, the open interest changed by 488 which increased total open position to 1875
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 245, which was -113.5 lower than the previous day. The implied volatity was 36.51, the open interest changed by 8 which increased total open position to 1387
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 338.5, which was 11 higher than the previous day. The implied volatity was 36.23, the open interest changed by 170 which increased total open position to 1372
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 318, which was 102.35 higher than the previous day. The implied volatity was 37.43, the open interest changed by 289 which increased total open position to 1204
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 215.8, which was -78.2 lower than the previous day. The implied volatity was 35.1, the open interest changed by 266 which increased total open position to 913
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 280.25, which was -83.55 lower than the previous day. The implied volatity was 35.12, the open interest changed by 231 which increased total open position to 657
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 375, which was 142.95 higher than the previous day. The implied volatity was 37.16, the open interest changed by -15 which decreased total open position to 429
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 235.25, which was -31.6 lower than the previous day. The implied volatity was 32.91, the open interest changed by 43 which increased total open position to 442
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 265.15, which was 131.8 higher than the previous day. The implied volatity was 34.43, the open interest changed by 230 which increased total open position to 402
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 133.35, which was -30.5 lower than the previous day. The implied volatity was 31.55, the open interest changed by -15 which decreased total open position to 172
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 157, which was -96.2 lower than the previous day. The implied volatity was 32.76, the open interest changed by 10 which increased total open position to 187
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 263, which was -36.45 lower than the previous day. The implied volatity was 35.89, the open interest changed by 7 which increased total open position to 170
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 296.6, which was 135.2 higher than the previous day. The implied volatity was 34.88, the open interest changed by 138 which increased total open position to 164
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 161.4, which was 150 higher than the previous day. The implied volatity was 31.38, the open interest changed by 25 which increased total open position to 25
