MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:37 PM IST
| MARUTI 28-Apr-2026 (4d) 12200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12990.00 | 1340.35 | 64.69999999999982 | - | 0 | 0 | 26 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 13160.00 | 1340.35 | 64.69999999999982 | - | 0 | 0 | 26 | |||||||||
| 22 Apr | 13337.00 | 1340.35 | 64.69999999999982 | 49.54 | 0 | 0 | 26 | |||||||||
| 21 Apr | 13461.00 | 1340.35 | 321.14999999999986 | 49.54 | 15 | 10 | 29 | |||||||||
| 20 Apr | 13450.00 | 1019.2 | 73.60000000000002 | - | 0 | 0 | 19 | |||||||||
| 17 Apr | 13453.00 | 1019.2 | 73.60000000000002 | - | 0 | 0 | 19 | |||||||||
| 16 Apr | 13335.00 | 1019.2 | 73.60000000000002 | - | 0 | 0 | 19 | |||||||||
| 15 Apr | 13289.00 | 1019.2 | 73.60000000000002 | - | 0 | 0 | 19 | |||||||||
| 13 Apr | 13076.00 | 1019.2 | -528.8499999999999 | 40.38 | 20 | -6 | 19 | |||||||||
| 10 Apr | 13709.00 | 1548.05 | 89.84999999999991 | - | 0 | 0 | 25 | |||||||||
| 9 Apr | 13589.00 | 1548.05 | 758.15 | - | 0 | 0 | 25 | |||||||||
| 8 Apr | 13602.00 | 1548.05 | 758.15 | 46.67 | 22 | -13 | 26 | |||||||||
| 7 Apr | 12798.00 | 800.25 | 68.95 | 31.33 | 9 | 0 | 40 | |||||||||
| 6 Apr | 12688.00 | 739.75 | 32 | 31.38 | 7 | -1 | 41 | |||||||||
| 2 Apr | 12631.00 | 703.1 | 31.75 | 32.16 | 103 | -7 | 45 | |||||||||
| 1 Apr | 12509.00 | 671.35 | 93 | 33.7 | 30 | 6 | 53 | |||||||||
| 30 Mar | 12306.00 | 585.3 | -81.55 | 37.17 | 100 | 45 | 47 | |||||||||
| 27 Mar | 12389.00 | 666.85 | 15.05 | 34 | 3 | 1 | 1 | |||||||||
| 25 Mar | 12711.00 | 651.8 | -30.7 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 12464.00 | 651.8 | -30.7 | 27.52 | 1 | 0 | 1 | |||||||||
| 23 Mar | 12355.00 | 682.5 | -2565.85 | 36.72 | 1 | 0 | 0 | |||||||||
| 20 Mar | 12601.00 | 3248.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 12599.00 | 3248.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 13048.00 | 3248.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 12972.00 | 3248.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 12757.00 | 3248.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 12591.00 | 3248.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 3248.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 12200 expiring on 28APR2026
Delta for 12200 CE is -
Historical price for 12200 CE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 1340.35, which was 64.69999999999982 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 1340.35, which was 64.69999999999982 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 1340.35, which was 64.69999999999982 higher than the previous day. The implied volatity was 49.54, the open interest changed by 0 which decreased total open position to 26
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 1340.35, which was 321.14999999999986 higher than the previous day. The implied volatity was 49.54, the open interest changed by 10 which increased total open position to 29
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 1019.2, which was 73.60000000000002 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 1019.2, which was 73.60000000000002 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 1019.2, which was 73.60000000000002 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 1019.2, which was 73.60000000000002 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 1019.2, which was -528.8499999999999 lower than the previous day. The implied volatity was 40.38, the open interest changed by -6 which decreased total open position to 19
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 1548.05, which was 89.84999999999991 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 1548.05, which was 758.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 1548.05, which was 758.15 higher than the previous day. The implied volatity was 46.67, the open interest changed by -13 which decreased total open position to 26
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 800.25, which was 68.95 higher than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 40
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 739.75, which was 32 higher than the previous day. The implied volatity was 31.38, the open interest changed by -1 which decreased total open position to 41
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 703.1, which was 31.75 higher than the previous day. The implied volatity was 32.16, the open interest changed by -7 which decreased total open position to 45
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 671.35, which was 93 higher than the previous day. The implied volatity was 33.7, the open interest changed by 6 which increased total open position to 53
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 585.3, which was -81.55 lower than the previous day. The implied volatity was 37.17, the open interest changed by 45 which increased total open position to 47
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 666.85, which was 15.05 higher than the previous day. The implied volatity was 34, the open interest changed by 1 which increased total open position to 1
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 651.8, which was -30.7 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 651.8, which was -30.7 lower than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 1
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 682.5, which was -2565.85 lower than the previous day. The implied volatity was 36.72, 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 3248.35, 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 3248.35, 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 3248.35, 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 3248.35, 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 3248.35, 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 3248.35, 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 3248.35, 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) 12200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.01
Theta: -3.97
Gamma: 0.0002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12990.00 | 10 | 0.34999999999999964 | 35 | 278 | -68 | 267 |
| 23 Apr | 13160.00 | 9.7 | 0.4499999999999993 | 36.94 | 663 | -106 | 333 |
| 22 Apr | 13337.00 | 8.5 | -4.050000000000001 | 37.94 | 498 | -274 | 440 |
| 21 Apr | 13461.00 | 12.6 | -10.9 | 40.38 | 842 | 187 | 716 |
| 20 Apr | 13450.00 | 24.1 | 0.40000000000000213 | 42.6 | 729 | -157 | 519 |
| 17 Apr | 13453.00 | 24.45 | -15.500000000000004 | 37.94 | 1,274 | 166 | 679 |
| 16 Apr | 13335.00 | 39.95 | -11.349999999999994 | 37.91 | 1,495 | 8 | 511 |
| 15 Apr | 13289.00 | 49.75 | -47.349999999999994 | 37.76 | 860 | -2 | 503 |
| 13 Apr | 13076.00 | 97 | 59.8 | 38.39 | 793 | -14 | 505 |
| 10 Apr | 13709.00 | 36.15 | -10.149999999999999 | 36.71 | 653 | -47 | 516 |
| 9 Apr | 13589.00 | 47.8 | 7.25 | 36.81 | 832 | 30 | 562 |
| 8 Apr | 13602.00 | 39.2 | -150.5 | 34.5 | 1,058 | -36 | 537 |
| 7 Apr | 12798.00 | 188 | -44.8 | 37.33 | 341 | 102 | 583 |
| 6 Apr | 12688.00 | 225.45 | -34 | 37.71 | 374 | 51 | 483 |
| 2 Apr | 12631.00 | 265.8 | -42.05 | 35.44 | 1,013 | 80 | 434 |
| 1 Apr | 12509.00 | 313 | -119.4 | 36.2 | 383 | 46 | 364 |
| 30 Mar | 12306.00 | 407.85 | -3.2 | 34.89 | 502 | 250 | 314 |
| 27 Mar | 12389.00 | 389.6 | -11 | 36.87 | 72 | 59 | 63 |
| 25 Mar | 12711.00 | 400.6 | 100.6 | - | 0 | 0 | 4 |
| 24 Mar | 12464.00 | 400.6 | 100.6 | - | 0 | 0 | 4 |
| 23 Mar | 12355.00 | 400.6 | 100.6 | 33.19 | 1 | 0 | 5 |
| 20 Mar | 12601.00 | 300 | -47.75 | - | 0 | 0 | 5 |
| 19 Mar | 12599.00 | 300 | -47.75 | 32.19 | 3 | 2 | 4 |
| 18 Mar | 13048.00 | 347.75 | 331.2 | - | 0 | 0 | 2 |
| 17 Mar | 12972.00 | 347.75 | 331.2 | - | 2 | 0 | 2 |
| 16 Mar | 12757.00 | 347.75 | 331.2 | 37.22 | 2 | 0 | 0 |
| 13 Mar | 12591.00 | 16.55 | 0 | 3.2 | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 16.55 | 0 | 5.04 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 12200 expiring on 28APR2026
Delta for 12200 PE is -0.05
Historical price for 12200 PE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 10, which was 0.34999999999999964 higher than the previous day. The implied volatity was 35, the open interest changed by -68 which decreased total open position to 267
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 9.7, which was 0.4499999999999993 higher than the previous day. The implied volatity was 36.94, the open interest changed by -106 which decreased total open position to 333
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 8.5, which was -4.050000000000001 lower than the previous day. The implied volatity was 37.94, the open interest changed by -274 which decreased total open position to 440
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 12.6, which was -10.9 lower than the previous day. The implied volatity was 40.38, the open interest changed by 187 which increased total open position to 716
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 24.1, which was 0.40000000000000213 higher than the previous day. The implied volatity was 42.6, the open interest changed by -157 which decreased total open position to 519
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 24.45, which was -15.500000000000004 lower than the previous day. The implied volatity was 37.94, the open interest changed by 166 which increased total open position to 679
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 39.95, which was -11.349999999999994 lower than the previous day. The implied volatity was 37.91, the open interest changed by 8 which increased total open position to 511
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 49.75, which was -47.349999999999994 lower than the previous day. The implied volatity was 37.76, the open interest changed by -2 which decreased total open position to 503
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 97, which was 59.8 higher than the previous day. The implied volatity was 38.39, the open interest changed by -14 which decreased total open position to 505
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 36.15, which was -10.149999999999999 lower than the previous day. The implied volatity was 36.71, the open interest changed by -47 which decreased total open position to 516
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 47.8, which was 7.25 higher than the previous day. The implied volatity was 36.81, the open interest changed by 30 which increased total open position to 562
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 39.2, which was -150.5 lower than the previous day. The implied volatity was 34.5, the open interest changed by -36 which decreased total open position to 537
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 188, which was -44.8 lower than the previous day. The implied volatity was 37.33, the open interest changed by 102 which increased total open position to 583
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 225.45, which was -34 lower than the previous day. The implied volatity was 37.71, the open interest changed by 51 which increased total open position to 483
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 265.8, which was -42.05 lower than the previous day. The implied volatity was 35.44, the open interest changed by 80 which increased total open position to 434
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 313, which was -119.4 lower than the previous day. The implied volatity was 36.2, the open interest changed by 46 which increased total open position to 364
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 407.85, which was -3.2 lower than the previous day. The implied volatity was 34.89, the open interest changed by 250 which increased total open position to 314
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 389.6, which was -11 lower than the previous day. The implied volatity was 36.87, the open interest changed by 59 which increased total open position to 63
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 400.6, which was 100.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 400.6, which was 100.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 400.6, which was 100.6 higher than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 5
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 300, which was -47.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 300, which was -47.75 lower than the previous day. The implied volatity was 32.19, 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 347.75, which was 331.2 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 347.75, which was 331.2 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 347.75, which was 331.2 higher than the previous day. The implied volatity was 37.22, 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 16.55, which was 0 lower than the previous day. The implied volatity was 3.2, 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 16.55, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
