MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:38 PM IST
| MARUTI 28-Apr-2026 (4d) 12500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.03
Theta: -7.08
Gamma: 0.00042
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12987.00 | 507.4 | -142.60000000000002 | 29.86 | 61 | -1 | 895 | |||||||||
| 23 Apr | 13160.00 | 650 | -180.70000000000005 | 33.02 | 124 | -49 | 900 | |||||||||
| 22 Apr | 13337.00 | 858.05 | -122.55000000000007 | 35.08 | 112 | -41 | 948 | |||||||||
| 21 Apr | 13461.00 | 982 | -9.700000000000045 | 29.73 | 12 | -4 | 990 | |||||||||
| 20 Apr | 13450.00 | 991.7 | -35.59999999999991 | 36 | 52 | -4 | 993 | |||||||||
| 17 Apr | 13453.00 | 1027.3 | 107.09999999999991 | 31.02 | 15 | -4 | 998 | |||||||||
| 16 Apr | 13335.00 | 920.2 | 14.5 | 34.02 | 62 | 1 | 1,003 | |||||||||
| 15 Apr | 13289.00 | 905.7 | 153 | 37.57 | 127 | -15 | 1,002 | |||||||||
| 13 Apr | 13076.00 | 758 | -520.8499999999999 | 35.32 | 154 | 13 | 1,017 | |||||||||
| 10 Apr | 13709.00 | 1260 | 57 | 27.96 | 75 | -46 | 1,005 | |||||||||
| 9 Apr | 13589.00 | 1203 | 25.55 | 36.97 | 30 | -18 | 1,051 | |||||||||
| 8 Apr | 13602.00 | 1182.15 | 598.5 | 29.54 | 421 | -195 | 1,070 | |||||||||
| 7 Apr | 12798.00 | 585.95 | 53.6 | 30.73 | 1,333 | 77 | 1,268 | |||||||||
| 6 Apr | 12688.00 | 543.2 | 32.95 | 31.36 | 2,833 | 0 | 1,207 | |||||||||
| 2 Apr | 12631.00 | 512 | 23.95 | 31.31 | 2,737 | -20 | 1,207 | |||||||||
| 1 Apr | 12509.00 | 480 | 69.45 | 32.01 | 4,147 | 268 | 1,230 | |||||||||
| 30 Mar | 12306.00 | 412.35 | -70.85 | 34.95 | 1,971 | 215 | 961 | |||||||||
| 27 Mar | 12389.00 | 500.2 | -150.15 | 33.47 | 1,134 | 358 | 751 | |||||||||
| 25 Mar | 12711.00 | 657 | 105.65 | 31.58 | 622 | 93 | 394 | |||||||||
| 24 Mar | 12464.00 | 552.25 | 56.75 | 32.28 | 555 | 75 | 298 | |||||||||
| 23 Mar | 12355.00 | 495.65 | -112.35 | 34.23 | 321 | 162 | 212 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 12601.00 | 615 | 8.9 | 29.54 | 20 | -1 | 49 | |||||||||
| 19 Mar | 12599.00 | 624.25 | -295.75 | 30.18 | 96 | 40 | 49 | |||||||||
| 18 Mar | 13048.00 | 920 | -1667.85 | 29.89 | 9 | 8 | 8 | |||||||||
| 17 Mar | 12972.00 | 2587.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 12757.00 | 2587.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 12591.00 | 2587.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 2587.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 12500 expiring on 28APR2026
Delta for 12500 CE is 0.9
Historical price for 12500 CE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 507.4, which was -142.60000000000002 lower than the previous day. The implied volatity was 29.86, the open interest changed by -1 which decreased total open position to 895
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 650, which was -180.70000000000005 lower than the previous day. The implied volatity was 33.02, the open interest changed by -49 which decreased total open position to 900
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 858.05, which was -122.55000000000007 lower than the previous day. The implied volatity was 35.08, the open interest changed by -41 which decreased total open position to 948
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 982, which was -9.700000000000045 lower than the previous day. The implied volatity was 29.73, the open interest changed by -4 which decreased total open position to 990
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 991.7, which was -35.59999999999991 lower than the previous day. The implied volatity was 36, the open interest changed by -4 which decreased total open position to 993
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 1027.3, which was 107.09999999999991 higher than the previous day. The implied volatity was 31.02, the open interest changed by -4 which decreased total open position to 998
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 920.2, which was 14.5 higher than the previous day. The implied volatity was 34.02, the open interest changed by 1 which increased total open position to 1003
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 905.7, which was 153 higher than the previous day. The implied volatity was 37.57, the open interest changed by -15 which decreased total open position to 1002
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 758, which was -520.8499999999999 lower than the previous day. The implied volatity was 35.32, the open interest changed by 13 which increased total open position to 1017
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 1260, which was 57 higher than the previous day. The implied volatity was 27.96, the open interest changed by -46 which decreased total open position to 1005
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 1203, which was 25.55 higher than the previous day. The implied volatity was 36.97, the open interest changed by -18 which decreased total open position to 1051
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 1182.15, which was 598.5 higher than the previous day. The implied volatity was 29.54, the open interest changed by -195 which decreased total open position to 1070
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 585.95, which was 53.6 higher than the previous day. The implied volatity was 30.73, the open interest changed by 77 which increased total open position to 1268
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 543.2, which was 32.95 higher than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 1207
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 512, which was 23.95 higher than the previous day. The implied volatity was 31.31, the open interest changed by -20 which decreased total open position to 1207
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 480, which was 69.45 higher than the previous day. The implied volatity was 32.01, the open interest changed by 268 which increased total open position to 1230
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 412.35, which was -70.85 lower than the previous day. The implied volatity was 34.95, the open interest changed by 215 which increased total open position to 961
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 500.2, which was -150.15 lower than the previous day. The implied volatity was 33.47, the open interest changed by 358 which increased total open position to 751
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 657, which was 105.65 higher than the previous day. The implied volatity was 31.58, the open interest changed by 93 which increased total open position to 394
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 552.25, which was 56.75 higher than the previous day. The implied volatity was 32.28, the open interest changed by 75 which increased total open position to 298
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 495.65, which was -112.35 lower than the previous day. The implied volatity was 34.23, the open interest changed by 162 which increased total open position to 212
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 615, which was 8.9 higher than the previous day. The implied volatity was 29.54, the open interest changed by -1 which decreased total open position to 49
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 624.25, which was -295.75 lower than the previous day. The implied volatity was 30.18, the open interest changed by 40 which increased total open position to 49
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 920, which was -1667.85 lower than the previous day. The implied volatity was 29.89, the open interest changed by 8 which increased total open position to 8
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 2587.85, 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 2587.85, 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 2587.85, 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 2587.85, 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) 12500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.03
Theta: -7.74
Gamma: 0.00045
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12987.00 | 23.65 | 1.0999999999999979 | 29.83 | 1,190 | 19 | 1,105 |
| 23 Apr | 13160.00 | 22.85 | 3.1000000000000014 | 33.05 | 1,413 | 5 | 1,059 |
| 22 Apr | 13337.00 | 17.15 | -6.350000000000001 | 34.76 | 887 | -50 | 1,067 |
| 21 Apr | 13461.00 | 23.85 | -16.049999999999997 | 37.1 | 905 | -64 | 1,121 |
| 20 Apr | 13450.00 | 40.2 | -0.3499999999999943 | 38.91 | 664 | -48 | 1,185 |
| 17 Apr | 13453.00 | 40.8 | -24.200000000000003 | 34.97 | 1,728 | -201 | 1,237 |
| 16 Apr | 13335.00 | 65.85 | -16.75 | 35.33 | 934 | 67 | 1,437 |
| 15 Apr | 13289.00 | 80.4 | -70.9 | 35.13 | 2,105 | -165 | 1,368 |
| 13 Apr | 13076.00 | 150 | 95.4 | 36.2 | 5,091 | 386 | 1,505 |
| 10 Apr | 13709.00 | 52.8 | -17.799999999999997 | 34.04 | 1,074 | -84 | 1,118 |
| 9 Apr | 13589.00 | 73 | 12.65 | 34.75 | 2,705 | 16 | 1,202 |
| 8 Apr | 13602.00 | 60.7 | -212.05 | 32.43 | 3,861 | -146 | 1,190 |
| 7 Apr | 12798.00 | 270.05 | -54.95 | 36.09 | 1,693 | 75 | 1,341 |
| 6 Apr | 12688.00 | 319 | -40.65 | 36.25 | 2,238 | 163 | 1,271 |
| 2 Apr | 12631.00 | 364.8 | -51.15 | 33.71 | 1,940 | 93 | 1,112 |
| 1 Apr | 12509.00 | 420.05 | -143.75 | 34.4 | 3,617 | 220 | 1,019 |
| 30 Mar | 12306.00 | 560.25 | 34.85 | 34.71 | 905 | 51 | 776 |
| 27 Mar | 12389.00 | 506.35 | 127.4 | 35.26 | 1,147 | 112 | 723 |
| 25 Mar | 12711.00 | 370 | -113.35 | 33.6 | 543 | 206 | 610 |
| 24 Mar | 12464.00 | 459.25 | -116 | 33.35 | 545 | 36 | 405 |
| 23 Mar | 12355.00 | 586 | 192.8 | 35.66 | 331 | 35 | 359 |
| 20 Mar | 12601.00 | 395 | -44 | 31.28 | 241 | 65 | 322 |
| 19 Mar | 12599.00 | 420 | 190.4 | 32.15 | 348 | 212 | 258 |
| 18 Mar | 13048.00 | 232 | -28.4 | 29.52 | 43 | 14 | 46 |
| 17 Mar | 12972.00 | 264.8 | -137.1 | 30.8 | 32 | 21 | 31 |
| 16 Mar | 12757.00 | 407.35 | -62.65 | 33.79 | 5 | 0 | 7 |
| 13 Mar | 12591.00 | 462 | 443 | 33.28 | 11 | 6 | 6 |
| 12 Mar | 13011.00 | 19 | 0 | 3.54 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 12500 expiring on 28APR2026
Delta for 12500 PE is -0.11
Historical price for 12500 PE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 23.65, which was 1.0999999999999979 higher than the previous day. The implied volatity was 29.83, the open interest changed by 19 which increased total open position to 1105
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 22.85, which was 3.1000000000000014 higher than the previous day. The implied volatity was 33.05, the open interest changed by 5 which increased total open position to 1059
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 17.15, which was -6.350000000000001 lower than the previous day. The implied volatity was 34.76, the open interest changed by -50 which decreased total open position to 1067
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 23.85, which was -16.049999999999997 lower than the previous day. The implied volatity was 37.1, the open interest changed by -64 which decreased total open position to 1121
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 40.2, which was -0.3499999999999943 lower than the previous day. The implied volatity was 38.91, the open interest changed by -48 which decreased total open position to 1185
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 40.8, which was -24.200000000000003 lower than the previous day. The implied volatity was 34.97, the open interest changed by -201 which decreased total open position to 1237
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 65.85, which was -16.75 lower than the previous day. The implied volatity was 35.33, the open interest changed by 67 which increased total open position to 1437
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 80.4, which was -70.9 lower than the previous day. The implied volatity was 35.13, the open interest changed by -165 which decreased total open position to 1368
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 150, which was 95.4 higher than the previous day. The implied volatity was 36.2, the open interest changed by 386 which increased total open position to 1505
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 52.8, which was -17.799999999999997 lower than the previous day. The implied volatity was 34.04, the open interest changed by -84 which decreased total open position to 1118
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 73, which was 12.65 higher than the previous day. The implied volatity was 34.75, the open interest changed by 16 which increased total open position to 1202
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 60.7, which was -212.05 lower than the previous day. The implied volatity was 32.43, the open interest changed by -146 which decreased total open position to 1190
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 270.05, which was -54.95 lower than the previous day. The implied volatity was 36.09, the open interest changed by 75 which increased total open position to 1341
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 319, which was -40.65 lower than the previous day. The implied volatity was 36.25, the open interest changed by 163 which increased total open position to 1271
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 364.8, which was -51.15 lower than the previous day. The implied volatity was 33.71, the open interest changed by 93 which increased total open position to 1112
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 420.05, which was -143.75 lower than the previous day. The implied volatity was 34.4, the open interest changed by 220 which increased total open position to 1019
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 560.25, which was 34.85 higher than the previous day. The implied volatity was 34.71, the open interest changed by 51 which increased total open position to 776
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 506.35, which was 127.4 higher than the previous day. The implied volatity was 35.26, the open interest changed by 112 which increased total open position to 723
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 370, which was -113.35 lower than the previous day. The implied volatity was 33.6, the open interest changed by 206 which increased total open position to 610
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 459.25, which was -116 lower than the previous day. The implied volatity was 33.35, the open interest changed by 36 which increased total open position to 405
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 586, which was 192.8 higher than the previous day. The implied volatity was 35.66, the open interest changed by 35 which increased total open position to 359
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 395, which was -44 lower than the previous day. The implied volatity was 31.28, the open interest changed by 65 which increased total open position to 322
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 420, which was 190.4 higher than the previous day. The implied volatity was 32.15, the open interest changed by 212 which increased total open position to 258
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 232, which was -28.4 lower than the previous day. The implied volatity was 29.52, the open interest changed by 14 which increased total open position to 46
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 264.8, which was -137.1 lower than the previous day. The implied volatity was 30.8, the open interest changed by 21 which increased total open position to 31
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 407.35, which was -62.65 lower than the previous day. The implied volatity was 33.79, the open interest changed by 0 which decreased total open position to 7
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 462, which was 443 higher than the previous day. The implied volatity was 33.28, the open interest changed by 6 which increased total open position to 6
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
