MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:38 PM IST
| MARUTI 28-Apr-2026 (4d) 12300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.02
Theta: -4.69
Gamma: 0.00022
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12987.00 | 739.1 | -147.89999999999998 | 34.81 | 14 | -4 | 111 | |||||||||
| 23 Apr | 13160.00 | 887 | -234 | 36.82 | 3 | -1 | 115 | |||||||||
| 22 Apr | 13337.00 | 1121 | -81.15000000000009 | 32.9 | 1 | 0 | 116 | |||||||||
| 21 Apr | 13461.00 | 1202.15 | 33.100000000000136 | 36.43 | 0 | 0 | 116 | |||||||||
| 20 Apr | 13450.00 | 1202.15 | 124.35000000000014 | 36.43 | 2 | 0 | 117 | |||||||||
| 17 Apr | 13453.00 | 1077.8 | 2.5 | 31.69 | 0 | 0 | 117 | |||||||||
| 16 Apr | 13335.00 | 1077.8 | -54.25 | 31.69 | 21 | -4 | 120 | |||||||||
| 15 Apr | 13289.00 | 1132.05 | 221.94999999999993 | 38.36 | 4 | 0 | 125 | |||||||||
| 13 Apr | 13076.00 | 910.1 | -452.15 | 38.12 | 49 | -8 | 125 | |||||||||
| 10 Apr | 13709.00 | 1360.8 | -1.4500000000000455 | - | 0 | 0 | 133 | |||||||||
| 9 Apr | 13589.00 | 1360.8 | 642.55 | - | 0 | 0 | 133 | |||||||||
| 8 Apr | 13602.00 | 1360.8 | 642.55 | 28.88 | 70 | -43 | 133 | |||||||||
| 7 Apr | 12798.00 | 726.85 | 67.55 | 31.28 | 37 | 7 | 177 | |||||||||
| 6 Apr | 12688.00 | 653.45 | 12.95 | 29.78 | 46 | -5 | 171 | |||||||||
| 2 Apr | 12631.00 | 634.55 | 31.05 | 31.76 | 1,011 | 79 | 180 | |||||||||
| 1 Apr | 12509.00 | 590 | 72.6 | 32.02 | 285 | -15 | 104 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 12306.00 | 528.5 | -68.7 | 36.71 | 350 | 59 | 113 | |||||||||
| 27 Mar | 12389.00 | 603.9 | -216.1 | 33.52 | 64 | 24 | 53 | |||||||||
| 25 Mar | 12711.00 | 820 | 152.7 | 34.51 | 18 | 3 | 29 | |||||||||
| 24 Mar | 12464.00 | 668 | 55.25 | 32.78 | 27 | 6 | 23 | |||||||||
| 23 Mar | 12355.00 | 612.75 | -2166.4 | 35.57 | 39 | 17 | 17 | |||||||||
| 20 Mar | 12601.00 | 2779.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 12599.00 | 2779.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 13048.00 | 2779.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 12972.00 | 2779.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 12757.00 | 2779.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 12591.00 | 2779.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 2779.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 12300 expiring on 28APR2026
Delta for 12300 CE is 0.94
Historical price for 12300 CE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 739.1, which was -147.89999999999998 lower than the previous day. The implied volatity was 34.81, the open interest changed by -4 which decreased total open position to 111
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 887, which was -234 lower than the previous day. The implied volatity was 36.82, the open interest changed by -1 which decreased total open position to 115
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 1121, which was -81.15000000000009 lower than the previous day. The implied volatity was 32.9, the open interest changed by 0 which decreased total open position to 116
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 1202.15, which was 33.100000000000136 higher than the previous day. The implied volatity was 36.43, the open interest changed by 0 which decreased total open position to 116
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 1202.15, which was 124.35000000000014 higher than the previous day. The implied volatity was 36.43, the open interest changed by 0 which decreased total open position to 117
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 1077.8, which was 2.5 higher than the previous day. The implied volatity was 31.69, the open interest changed by 0 which decreased total open position to 117
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 1077.8, which was -54.25 lower than the previous day. The implied volatity was 31.69, the open interest changed by -4 which decreased total open position to 120
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 1132.05, which was 221.94999999999993 higher than the previous day. The implied volatity was 38.36, the open interest changed by 0 which decreased total open position to 125
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 910.1, which was -452.15 lower than the previous day. The implied volatity was 38.12, the open interest changed by -8 which decreased total open position to 125
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 1360.8, which was -1.4500000000000455 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 1360.8, which was 642.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 1360.8, which was 642.55 higher than the previous day. The implied volatity was 28.88, the open interest changed by -43 which decreased total open position to 133
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 726.85, which was 67.55 higher than the previous day. The implied volatity was 31.28, the open interest changed by 7 which increased total open position to 177
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 653.45, which was 12.95 higher than the previous day. The implied volatity was 29.78, the open interest changed by -5 which decreased total open position to 171
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 634.55, which was 31.05 higher than the previous day. The implied volatity was 31.76, the open interest changed by 79 which increased total open position to 180
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 590, which was 72.6 higher than the previous day. The implied volatity was 32.02, the open interest changed by -15 which decreased total open position to 104
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 528.5, which was -68.7 lower than the previous day. The implied volatity was 36.71, the open interest changed by 59 which increased total open position to 113
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 603.9, which was -216.1 lower than the previous day. The implied volatity was 33.52, the open interest changed by 24 which increased total open position to 53
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 820, which was 152.7 higher than the previous day. The implied volatity was 34.51, the open interest changed by 3 which increased total open position to 29
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 668, which was 55.25 higher than the previous day. The implied volatity was 32.78, the open interest changed by 6 which increased total open position to 23
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 612.75, which was -2166.4 lower than the previous day. The implied volatity was 35.57, the open interest changed by 17 which increased total open position to 17
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 2779.15, 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 2779.15, 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 2779.15, 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 2779.15, 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 2779.15, 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 2779.15, 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 2779.15, 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) 12300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.02
Theta: -4.74
Gamma: 0.00025
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12987.00 | 12.35 | -0.20000000000000107 | 32.94 | 169 | -21 | 277 |
| 23 Apr | 13160.00 | 11.9 | 0.5999999999999996 | 34.95 | 426 | -71 | 300 |
| 22 Apr | 13337.00 | 9.65 | -5.449999999999999 | 35.58 | 307 | 83 | 371 |
| 21 Apr | 13461.00 | 14.95 | -11.45 | 39.27 | 342 | -118 | 287 |
| 20 Apr | 13450.00 | 25.65 | -2.8500000000000014 | 40.34 | 223 | -32 | 414 |
| 17 Apr | 13453.00 | 27.8 | -18.45 | 36.37 | 419 | -71 | 444 |
| 16 Apr | 13335.00 | 46 | -13.549999999999997 | 36.78 | 263 | -33 | 517 |
| 15 Apr | 13289.00 | 58.25 | -55.05 | 36.82 | 685 | -3 | 549 |
| 13 Apr | 13076.00 | 112.25 | 70.55 | 37.57 | 1,224 | -57 | 553 |
| 10 Apr | 13709.00 | 41 | -12.200000000000003 | 36.02 | 168 | 15 | 611 |
| 9 Apr | 13589.00 | 54.4 | 8.7 | 36 | 665 | 3 | 596 |
| 8 Apr | 13602.00 | 45.5 | -168.7 | 33.84 | 742 | 82 | 593 |
| 7 Apr | 12798.00 | 211.45 | -51.35 | 36.68 | 324 | 0 | 514 |
| 6 Apr | 12688.00 | 252 | -37.8 | 37.07 | 355 | -15 | 515 |
| 2 Apr | 12631.00 | 296.5 | -45 | 34.91 | 3,231 | 269 | 554 |
| 1 Apr | 12509.00 | 350.35 | -123.6 | 35.96 | 760 | 53 | 288 |
| 30 Mar | 12306.00 | 450 | 5.05 | 34.44 | 819 | 83 | 233 |
| 27 Mar | 12389.00 | 430 | 121.85 | 36.63 | 167 | 71 | 149 |
| 25 Mar | 12711.00 | 307.25 | -99.65 | 34.68 | 79 | 32 | 79 |
| 24 Mar | 12464.00 | 405 | -83.5 | 35.78 | 100 | -4 | 41 |
| 23 Mar | 12355.00 | 494.95 | 156.75 | 36.36 | 59 | 39 | 44 |
| 20 Mar | 12601.00 | 338.2 | 53.7 | 32.82 | 2 | 0 | 3 |
| 19 Mar | 12599.00 | 284.5 | 96.45 | 28.75 | 2 | 0 | 1 |
| 18 Mar | 13048.00 | 188.05 | 175.5 | 30.43 | 1 | 0 | 0 |
| 17 Mar | 12972.00 | 12.55 | 0 | 4.88 | 0 | 0 | 0 |
| 16 Mar | 12757.00 | 12.55 | 0 | 3.15 | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 12.55 | 0 | 2.63 | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 12.55 | 0 | 4.72 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 12300 expiring on 28APR2026
Delta for 12300 PE is -0.06
Historical price for 12300 PE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 12.35, which was -0.20000000000000107 lower than the previous day. The implied volatity was 32.94, the open interest changed by -21 which decreased total open position to 277
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 11.9, which was 0.5999999999999996 higher than the previous day. The implied volatity was 34.95, the open interest changed by -71 which decreased total open position to 300
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 9.65, which was -5.449999999999999 lower than the previous day. The implied volatity was 35.58, the open interest changed by 83 which increased total open position to 371
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 14.95, which was -11.45 lower than the previous day. The implied volatity was 39.27, the open interest changed by -118 which decreased total open position to 287
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 25.65, which was -2.8500000000000014 lower than the previous day. The implied volatity was 40.34, the open interest changed by -32 which decreased total open position to 414
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 27.8, which was -18.45 lower than the previous day. The implied volatity was 36.37, the open interest changed by -71 which decreased total open position to 444
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 46, which was -13.549999999999997 lower than the previous day. The implied volatity was 36.78, the open interest changed by -33 which decreased total open position to 517
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 58.25, which was -55.05 lower than the previous day. The implied volatity was 36.82, the open interest changed by -3 which decreased total open position to 549
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 112.25, which was 70.55 higher than the previous day. The implied volatity was 37.57, the open interest changed by -57 which decreased total open position to 553
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 41, which was -12.200000000000003 lower than the previous day. The implied volatity was 36.02, the open interest changed by 15 which increased total open position to 611
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 54.4, which was 8.7 higher than the previous day. The implied volatity was 36, the open interest changed by 3 which increased total open position to 596
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 45.5, which was -168.7 lower than the previous day. The implied volatity was 33.84, the open interest changed by 82 which increased total open position to 593
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 211.45, which was -51.35 lower than the previous day. The implied volatity was 36.68, the open interest changed by 0 which decreased total open position to 514
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 252, which was -37.8 lower than the previous day. The implied volatity was 37.07, the open interest changed by -15 which decreased total open position to 515
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 296.5, which was -45 lower than the previous day. The implied volatity was 34.91, the open interest changed by 269 which increased total open position to 554
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 350.35, which was -123.6 lower than the previous day. The implied volatity was 35.96, the open interest changed by 53 which increased total open position to 288
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 450, which was 5.05 higher than the previous day. The implied volatity was 34.44, the open interest changed by 83 which increased total open position to 233
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 430, which was 121.85 higher than the previous day. The implied volatity was 36.63, the open interest changed by 71 which increased total open position to 149
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 307.25, which was -99.65 lower than the previous day. The implied volatity was 34.68, the open interest changed by 32 which increased total open position to 79
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 405, which was -83.5 lower than the previous day. The implied volatity was 35.78, the open interest changed by -4 which decreased total open position to 41
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 494.95, which was 156.75 higher than the previous day. The implied volatity was 36.36, the open interest changed by 39 which increased total open position to 44
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 338.2, which was 53.7 higher than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 3
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 284.5, which was 96.45 higher than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 1
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 188.05, which was 175.5 higher than the previous day. The implied volatity was 30.43, 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 12.55, which was 0 lower than the previous day. The implied volatity was 4.88, 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 12.55, which was 0 lower than the previous day. The implied volatity was 3.15, 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 12.55, which was 0 lower than the previous day. The implied volatity was 2.63, 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 12.55, which was 0 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0
