MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:36 PM IST
| MARUTI 28-Apr-2026 (4d) 12100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 12995.00 | 1210 | 0 | - | 0 | 0 | 8 | |||||||||
| 23 Apr | 13160.00 | 1210 | 0 | 39.17 | 0 | 0 | 8 | |||||||||
| 22 Apr | 13337.00 | 1210 | -45 | 39.17 | 1 | 0 | 9 | |||||||||
| 21 Apr | 13461.00 | 1255 | 0 | - | 0 | 0 | 9 | |||||||||
| 20 Apr | 13450.00 | 1255 | 0 | - | 0 | 0 | 9 | |||||||||
| 17 Apr | 13453.00 | 1255 | 0 | 30.46 | 0 | 0 | 9 | |||||||||
| 16 Apr | 13335.00 | 1255 | 123.40000000000009 | 30.46 | 2 | 0 | 8 | |||||||||
| 15 Apr | 13289.00 | 1131.6 | 96.69999999999982 | - | 0 | 0 | 8 | |||||||||
| 13 Apr | 13076.00 | 1131.6 | -333.6500000000001 | 40.43 | 3 | 0 | 7 | |||||||||
| 10 Apr | 13709.00 | 1465.25 | -71.70000000000005 | - | 0 | 0 | 7 | |||||||||
| 9 Apr | 13589.00 | 1465.25 | 735.25 | 21.06 | 2 | -1 | 7 | |||||||||
| 8 Apr | 13602.00 | 730 | -2242.4 | - | 0 | 0 | 8 | |||||||||
| 7 Apr | 12798.00 | 730 | -2242.4 | - | 0 | 0 | 8 | |||||||||
| 6 Apr | 12688.00 | 730 | -2242.4 | - | 0 | 0 | 8 | |||||||||
| 2 Apr | 12631.00 | 730 | -2242.4 | - | 0 | 0 | 8 | |||||||||
| 1 Apr | 12509.00 | 730 | -2242.4 | - | 0 | 0 | 8 | |||||||||
| 30 Mar | 12306.00 | 730 | -2242.4 | - | 0 | 8 | 0 | |||||||||
| 27 Mar | 12389.00 | 730 | -2242.4 | 34.29 | 13 | 8 | 8 | |||||||||
| 25 Mar | 12711.00 | 2972.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 12464.00 | 2972.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 12355.00 | 2972.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 12601.00 | 2972.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 12599.00 | 2972.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 13048.00 | 2972.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 12972.00 | 2972.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 12757.00 | 2972.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 12591.00 | 2972.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 2972.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 12100 expiring on 28APR2026
Delta for 12100 CE is -
Historical price for 12100 CE is as follows
On 24 Apr MARUTI was trading at 12995.00. The strike last trading price was 1210, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 1210, which was 0 lower than the previous day. The implied volatity was 39.17, the open interest changed by 0 which decreased total open position to 8
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 1210, which was -45 lower than the previous day. The implied volatity was 39.17, the open interest changed by 0 which decreased total open position to 9
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 1255, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 1255, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 1255, which was 0 lower than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 9
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 1255, which was 123.40000000000009 higher than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 8
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 1131.6, which was 96.69999999999982 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 1131.6, which was -333.6500000000001 lower than the previous day. The implied volatity was 40.43, the open interest changed by 0 which decreased total open position to 7
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 1465.25, which was -71.70000000000005 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 1465.25, which was 735.25 higher than the previous day. The implied volatity was 21.06, the open interest changed by -1 which decreased total open position to 7
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 730, which was -2242.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 730, which was -2242.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 730, which was -2242.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 730, which was -2242.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 730, which was -2242.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 730, which was -2242.4 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 730, which was -2242.4 lower than the previous day. The implied volatity was 34.29, the open interest changed by 8 which increased total open position to 8
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 2972.4, 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 2972.4, 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 2972.4, 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 2972.4, 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 2972.4, 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 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 2972.4, 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 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 2972.4, 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 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 2972.4, 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 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 2972.4, 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 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 2972.4, 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) 12100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.01
Theta: -3.03
Gamma: 0.00015
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12995.00 | 7.6 | 0.2999999999999998 | 36.79 | 81 | -7 | 326 |
| 23 Apr | 13160.00 | 7.15 | -0.14999999999999947 | 37.57 | 132 | -2 | 334 |
| 22 Apr | 13337.00 | 7.5 | -2.5500000000000007 | 38.87 | 24 | 9 | 336 |
| 21 Apr | 13461.00 | 10.15 | -8.35 | 41.58 | 241 | -87 | 327 |
| 20 Apr | 13450.00 | 19 | -1.1000000000000014 | 43.17 | 303 | -71 | 414 |
| 17 Apr | 13453.00 | 19.3 | -13.55 | 38.39 | 452 | -37 | 486 |
| 16 Apr | 13335.00 | 32.85 | -9.850000000000001 | 38.67 | 393 | 31 | 524 |
| 15 Apr | 13289.00 | 41.25 | -42.849999999999994 | 38.24 | 251 | 26 | 494 |
| 13 Apr | 13076.00 | 82 | 50.5 | 38.72 | 1,332 | 265 | 464 |
| 10 Apr | 13709.00 | 31.5 | -8.950000000000003 | 37.3 | 14 | -1 | 199 |
| 9 Apr | 13589.00 | 39.35 | 4.75 | 37.01 | 68 | 4 | 200 |
| 8 Apr | 13602.00 | 34.65 | -135.9 | 35.38 | 139 | 56 | 199 |
| 7 Apr | 12798.00 | 165.15 | -41.45 | 37.8 | 71 | 17 | 142 |
| 6 Apr | 12688.00 | 197.15 | -38 | 37.93 | 390 | 9 | 128 |
| 2 Apr | 12631.00 | 240.6 | -35.9 | 36.2 | 279 | 60 | 120 |
| 1 Apr | 12509.00 | 277 | -96.95 | 36.32 | 101 | 49 | 64 |
| 30 Mar | 12306.00 | 376.2 | -27.75 | 35.9 | 10 | 2 | 10 |
| 27 Mar | 12389.00 | 403.95 | 112.65 | - | 0 | 0 | 8 |
| 25 Mar | 12711.00 | 403.95 | 112.65 | - | 0 | 0 | 8 |
| 24 Mar | 12464.00 | 403.95 | 112.65 | - | 0 | 0 | 8 |
| 23 Mar | 12355.00 | 403.95 | 112.65 | 36.33 | 27 | 5 | 9 |
| 20 Mar | 12601.00 | 291.3 | -78.4 | - | 0 | 0 | 4 |
| 19 Mar | 12599.00 | 291.3 | -78.4 | 33.96 | 3 | 2 | 4 |
| 18 Mar | 13048.00 | 369.7 | 361.6 | - | 0 | 0 | 2 |
| 17 Mar | 12972.00 | 369.7 | 361.6 | - | 2 | 0 | 2 |
| 16 Mar | 12757.00 | 369.7 | 361.6 | 40.14 | 2 | 0 | 0 |
| 13 Mar | 12591.00 | 8.1 | 0 | 3.75 | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 8.1 | 0 | 5.76 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 12100 expiring on 28APR2026
Delta for 12100 PE is -0.04
Historical price for 12100 PE is as follows
On 24 Apr MARUTI was trading at 12995.00. The strike last trading price was 7.6, which was 0.2999999999999998 higher than the previous day. The implied volatity was 36.79, the open interest changed by -7 which decreased total open position to 326
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 7.15, which was -0.14999999999999947 lower than the previous day. The implied volatity was 37.57, the open interest changed by -2 which decreased total open position to 334
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 7.5, which was -2.5500000000000007 lower than the previous day. The implied volatity was 38.87, the open interest changed by 9 which increased total open position to 336
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 10.15, which was -8.35 lower than the previous day. The implied volatity was 41.58, the open interest changed by -87 which decreased total open position to 327
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 19, which was -1.1000000000000014 lower than the previous day. The implied volatity was 43.17, the open interest changed by -71 which decreased total open position to 414
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 19.3, which was -13.55 lower than the previous day. The implied volatity was 38.39, the open interest changed by -37 which decreased total open position to 486
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 32.85, which was -9.850000000000001 lower than the previous day. The implied volatity was 38.67, the open interest changed by 31 which increased total open position to 524
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 41.25, which was -42.849999999999994 lower than the previous day. The implied volatity was 38.24, the open interest changed by 26 which increased total open position to 494
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 82, which was 50.5 higher than the previous day. The implied volatity was 38.72, the open interest changed by 265 which increased total open position to 464
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 31.5, which was -8.950000000000003 lower than the previous day. The implied volatity was 37.3, the open interest changed by -1 which decreased total open position to 199
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 39.35, which was 4.75 higher than the previous day. The implied volatity was 37.01, the open interest changed by 4 which increased total open position to 200
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 34.65, which was -135.9 lower than the previous day. The implied volatity was 35.38, the open interest changed by 56 which increased total open position to 199
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 165.15, which was -41.45 lower than the previous day. The implied volatity was 37.8, the open interest changed by 17 which increased total open position to 142
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 197.15, which was -38 lower than the previous day. The implied volatity was 37.93, the open interest changed by 9 which increased total open position to 128
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 240.6, which was -35.9 lower than the previous day. The implied volatity was 36.2, the open interest changed by 60 which increased total open position to 120
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 277, which was -96.95 lower than the previous day. The implied volatity was 36.32, the open interest changed by 49 which increased total open position to 64
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 376.2, which was -27.75 lower than the previous day. The implied volatity was 35.9, the open interest changed by 2 which increased total open position to 10
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 403.95, which was 112.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 403.95, which was 112.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 403.95, which was 112.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 403.95, which was 112.65 higher than the previous day. The implied volatity was 36.33, the open interest changed by 5 which increased total open position to 9
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 291.3, which was -78.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 291.3, which was -78.4 lower than the previous day. The implied volatity was 33.96, the open interest changed by 2 which increased total open position to 4
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 369.7, which was 361.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 369.7, which was 361.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 369.7, which was 361.6 higher than the previous day. The implied volatity was 40.14, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0
