MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:37 PM IST
| MARUTI 28-Apr-2026 (4d) 12400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.02
Theta: -5.71
Gamma: 0.00033
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12990.00 | 587.55 | -370.25 | 30.82 | 11 | 0 | 354 | |||||||||
| 23 Apr | 13160.00 | 957.8 | 4.849999999999909 | 37.49 | 0 | 0 | 354 | |||||||||
| 22 Apr | 13337.00 | 957.8 | -172.04999999999995 | 37.49 | 24 | -5 | 355 | |||||||||
| 21 Apr | 13461.00 | 1129.85 | 54.94999999999982 | 34.93 | 13 | -6 | 359 | |||||||||
| 20 Apr | 13450.00 | 1074.9 | 78.95000000000005 | 40.98 | 7 | -3 | 365 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 13453.00 | 995.95 | 0 | - | 0 | 0 | 368 | |||||||||
| 16 Apr | 13335.00 | 995.95 | 0 | 38.25 | 0 | 0 | 368 | |||||||||
| 15 Apr | 13289.00 | 995.95 | 175.9000000000001 | 38.25 | 4 | 0 | 368 | |||||||||
| 13 Apr | 13076.00 | 820.05 | -548.75 | 36.72 | 41 | -6 | 367 | |||||||||
| 10 Apr | 13709.00 | 1368.8 | 127.89999999999986 | 19.52 | 6 | -2 | 373 | |||||||||
| 9 Apr | 13589.00 | 1240.9 | -28.65 | 28.15 | 2 | 0 | 375 | |||||||||
| 8 Apr | 13602.00 | 1264.6 | 610.6 | 27.9 | 68 | -26 | 377 | |||||||||
| 7 Apr | 12798.00 | 661.4 | 66.3 | 31.64 | 353 | -8 | 403 | |||||||||
| 6 Apr | 12688.00 | 610 | 37.8 | 31.82 | 410 | -34 | 412 | |||||||||
| 2 Apr | 12631.00 | 568.85 | 25.25 | 31.32 | 1,558 | 48 | 449 | |||||||||
| 1 Apr | 12509.00 | 539.4 | 78.85 | 32.48 | 1,131 | 63 | 397 | |||||||||
| 30 Mar | 12306.00 | 464.1 | -77.4 | 35.48 | 1,257 | 82 | 332 | |||||||||
| 27 Mar | 12389.00 | 556.3 | -170.6 | 33.9 | 257 | 55 | 246 | |||||||||
| 25 Mar | 12711.00 | 726.9 | 131.5 | 32.3 | 10 | 3 | 190 | |||||||||
| 24 Mar | 12464.00 | 590.4 | 44.2 | 31.32 | 17 | 4 | 187 | |||||||||
| 23 Mar | 12355.00 | 546.4 | -2511.95 | 34.49 | 187 | 177 | 177 | |||||||||
| 20 Mar | 12601.00 | 3058.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 12599.00 | 3058.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 13048.00 | 3058.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 12972.00 | 3058.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 12757.00 | 3058.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 12591.00 | 3058.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 3058.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 12400 expiring on 28APR2026
Delta for 12400 CE is 0.92
Historical price for 12400 CE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 587.55, which was -370.25 lower than the previous day. The implied volatity was 30.82, the open interest changed by 0 which decreased total open position to 354
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 957.8, which was 4.849999999999909 higher than the previous day. The implied volatity was 37.49, the open interest changed by 0 which decreased total open position to 354
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 957.8, which was -172.04999999999995 lower than the previous day. The implied volatity was 37.49, the open interest changed by -5 which decreased total open position to 355
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 1129.85, which was 54.94999999999982 higher than the previous day. The implied volatity was 34.93, the open interest changed by -6 which decreased total open position to 359
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 1074.9, which was 78.95000000000005 higher than the previous day. The implied volatity was 40.98, the open interest changed by -3 which decreased total open position to 365
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 995.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 368
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 995.95, which was 0 lower than the previous day. The implied volatity was 38.25, the open interest changed by 0 which decreased total open position to 368
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 995.95, which was 175.9000000000001 higher than the previous day. The implied volatity was 38.25, the open interest changed by 0 which decreased total open position to 368
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 820.05, which was -548.75 lower than the previous day. The implied volatity was 36.72, the open interest changed by -6 which decreased total open position to 367
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 1368.8, which was 127.89999999999986 higher than the previous day. The implied volatity was 19.52, the open interest changed by -2 which decreased total open position to 373
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 1240.9, which was -28.65 lower than the previous day. The implied volatity was 28.15, the open interest changed by 0 which decreased total open position to 375
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 1264.6, which was 610.6 higher than the previous day. The implied volatity was 27.9, the open interest changed by -26 which decreased total open position to 377
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 661.4, which was 66.3 higher than the previous day. The implied volatity was 31.64, the open interest changed by -8 which decreased total open position to 403
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 610, which was 37.8 higher than the previous day. The implied volatity was 31.82, the open interest changed by -34 which decreased total open position to 412
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 568.85, which was 25.25 higher than the previous day. The implied volatity was 31.32, the open interest changed by 48 which increased total open position to 449
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 539.4, which was 78.85 higher than the previous day. The implied volatity was 32.48, the open interest changed by 63 which increased total open position to 397
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 464.1, which was -77.4 lower than the previous day. The implied volatity was 35.48, the open interest changed by 82 which increased total open position to 332
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 556.3, which was -170.6 lower than the previous day. The implied volatity was 33.9, the open interest changed by 55 which increased total open position to 246
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 726.9, which was 131.5 higher than the previous day. The implied volatity was 32.3, the open interest changed by 3 which increased total open position to 190
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 590.4, which was 44.2 higher than the previous day. The implied volatity was 31.32, the open interest changed by 4 which increased total open position to 187
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 546.4, which was -2511.95 lower than the previous day. The implied volatity was 34.49, the open interest changed by 177 which increased total open position to 177
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 3058.35, 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 3058.35, 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 3058.35, 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 3058.35, 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 3058.35, 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 3058.35, 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 3058.35, 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) 12400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.02
Theta: -5.77
Gamma: 0.00032
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12990.00 | 15.75 | -0.3999999999999986 | 31.59 | 359 | -121 | 377 |
| 23 Apr | 13160.00 | 16 | 0.9499999999999993 | 33.95 | 362 | 4 | 502 |
| 22 Apr | 13337.00 | 14 | -4.75 | 36.3 | 370 | 11 | 498 |
| 21 Apr | 13461.00 | 18.9 | -12.850000000000001 | 38.07 | 504 | 21 | 488 |
| 20 Apr | 13450.00 | 34 | 1.2999999999999972 | 40.55 | 393 | -54 | 463 |
| 17 Apr | 13453.00 | 33 | -21.549999999999997 | 35.6 | 528 | -89 | 513 |
| 16 Apr | 13335.00 | 53.1 | -17.6 | 35.68 | 71 | 16 | 602 |
| 15 Apr | 13289.00 | 69.05 | -61.500000000000014 | 35.89 | 578 | 73 | 592 |
| 13 Apr | 13076.00 | 127.5 | 81.5 | 36.69 | 990 | -20 | 520 |
| 10 Apr | 13709.00 | 41.95 | -20.25 | 34 | 328 | -1 | 549 |
| 9 Apr | 13589.00 | 61.8 | 9.75 | 35.17 | 616 | 10 | 549 |
| 8 Apr | 13602.00 | 52.05 | -188.95 | 33.05 | 1,112 | -21 | 541 |
| 7 Apr | 12798.00 | 244.85 | -48.15 | 36.69 | 506 | 72 | 571 |
| 6 Apr | 12688.00 | 280.5 | -42.35 | 36.36 | 675 | 31 | 499 |
| 2 Apr | 12631.00 | 327.75 | -51.1 | 34.2 | 1,730 | 189 | 469 |
| 1 Apr | 12509.00 | 391.35 | -128 | 35.75 | 980 | -9 | 280 |
| 30 Mar | 12306.00 | 497.5 | 25.2 | 34.14 | 1,391 | 61 | 295 |
| 27 Mar | 12389.00 | 458.3 | 114.95 | 35.36 | 433 | 182 | 239 |
| 25 Mar | 12711.00 | 343.35 | -95.3 | 34.56 | 25 | 1 | 56 |
| 24 Mar | 12464.00 | 417 | -106.9 | 33.64 | 27 | 7 | 55 |
| 23 Mar | 12355.00 | 528.5 | 224.35 | 35.32 | 56 | 25 | 36 |
| 20 Mar | 12601.00 | 304.15 | -58.8 | 28.16 | 1 | 0 | 12 |
| 19 Mar | 12599.00 | 362.95 | 339.5 | 31.27 | 17 | 10 | 10 |
| 18 Mar | 13048.00 | 23.45 | 0 | 4.49 | 0 | 0 | 0 |
| 17 Mar | 12972.00 | 23.45 | 0 | 4.28 | 0 | 0 | 0 |
| 16 Mar | 12757.00 | 23.45 | 0 | 2.8 | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 23.45 | 0 | 2.04 | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 23.45 | 0 | 3.99 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 12400 expiring on 28APR2026
Delta for 12400 PE is -0.08
Historical price for 12400 PE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 15.75, which was -0.3999999999999986 lower than the previous day. The implied volatity was 31.59, the open interest changed by -121 which decreased total open position to 377
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 16, which was 0.9499999999999993 higher than the previous day. The implied volatity was 33.95, the open interest changed by 4 which increased total open position to 502
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 14, which was -4.75 lower than the previous day. The implied volatity was 36.3, the open interest changed by 11 which increased total open position to 498
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 18.9, which was -12.850000000000001 lower than the previous day. The implied volatity was 38.07, the open interest changed by 21 which increased total open position to 488
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 34, which was 1.2999999999999972 higher than the previous day. The implied volatity was 40.55, the open interest changed by -54 which decreased total open position to 463
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 33, which was -21.549999999999997 lower than the previous day. The implied volatity was 35.6, the open interest changed by -89 which decreased total open position to 513
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 53.1, which was -17.6 lower than the previous day. The implied volatity was 35.68, the open interest changed by 16 which increased total open position to 602
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 69.05, which was -61.500000000000014 lower than the previous day. The implied volatity was 35.89, the open interest changed by 73 which increased total open position to 592
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 127.5, which was 81.5 higher than the previous day. The implied volatity was 36.69, the open interest changed by -20 which decreased total open position to 520
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 41.95, which was -20.25 lower than the previous day. The implied volatity was 34, the open interest changed by -1 which decreased total open position to 549
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 61.8, which was 9.75 higher than the previous day. The implied volatity was 35.17, the open interest changed by 10 which increased total open position to 549
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 52.05, which was -188.95 lower than the previous day. The implied volatity was 33.05, the open interest changed by -21 which decreased total open position to 541
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 244.85, which was -48.15 lower than the previous day. The implied volatity was 36.69, the open interest changed by 72 which increased total open position to 571
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 280.5, which was -42.35 lower than the previous day. The implied volatity was 36.36, the open interest changed by 31 which increased total open position to 499
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 327.75, which was -51.1 lower than the previous day. The implied volatity was 34.2, the open interest changed by 189 which increased total open position to 469
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 391.35, which was -128 lower than the previous day. The implied volatity was 35.75, the open interest changed by -9 which decreased total open position to 280
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 497.5, which was 25.2 higher than the previous day. The implied volatity was 34.14, the open interest changed by 61 which increased total open position to 295
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 458.3, which was 114.95 higher than the previous day. The implied volatity was 35.36, the open interest changed by 182 which increased total open position to 239
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 343.35, which was -95.3 lower than the previous day. The implied volatity was 34.56, the open interest changed by 1 which increased total open position to 56
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 417, which was -106.9 lower than the previous day. The implied volatity was 33.64, the open interest changed by 7 which increased total open position to 55
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 528.5, which was 224.35 higher than the previous day. The implied volatity was 35.32, the open interest changed by 25 which increased total open position to 36
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 304.15, which was -58.8 lower than the previous day. The implied volatity was 28.16, the open interest changed by 0 which decreased total open position to 12
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 362.95, which was 339.5 higher than the previous day. The implied volatity was 31.27, the open interest changed by 10 which increased total open position to 10
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was 4.49, 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 23.45, which was 0 lower than the previous day. The implied volatity was 4.28, 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 23.45, which was 0 lower than the previous day. The implied volatity was 2.8, 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 23.45, which was 0 lower than the previous day. The implied volatity was 2.04, 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 23.45, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
