MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:36 PM IST
| MARUTI 28-Apr-2026 (4d) 12600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0.01
Theta: -1.06
Gamma: 0.00022
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12995.00 | 405.65 | -154.35000000000002 | 13.74 | 70 | 17 | 401 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 13160.00 | 560 | -230 | 32.36 | 86 | -29 | 385 | |||||||||
| 22 Apr | 13337.00 | 790 | -145 | 33.35 | 69 | -27 | 415 | |||||||||
| 21 Apr | 13461.00 | 935 | 20.049999999999955 | 35.74 | 1 | 0 | 442 | |||||||||
| 20 Apr | 13450.00 | 914.95 | -17.949999999999932 | 38.45 | 12 | 0 | 442 | |||||||||
| 17 Apr | 13453.00 | 932.9 | 101.75 | 36.41 | 6 | -1 | 442 | |||||||||
| 16 Apr | 13335.00 | 832.4 | 11.350000000000023 | 32.98 | 13 | 5 | 443 | |||||||||
| 15 Apr | 13289.00 | 828.35 | 121.35000000000002 | 37.08 | 17 | 6 | 438 | |||||||||
| 13 Apr | 13076.00 | 707 | -476.20000000000005 | 35.73 | 48 | -5 | 430 | |||||||||
| 10 Apr | 13709.00 | 1183.2 | 111.40000000000009 | 25.54 | 10 | -2 | 434 | |||||||||
| 9 Apr | 13589.00 | 1078.1 | -7.3 | 30.94 | 35 | -9 | 437 | |||||||||
| 8 Apr | 13602.00 | 1081.6 | 564.3 | 27.35 | 226 | -86 | 446 | |||||||||
| 7 Apr | 12798.00 | 517.45 | 48.2 | 29.44 | 1,788 | -24 | 545 | |||||||||
| 6 Apr | 12688.00 | 480 | 28.5 | 30.9 | 2,710 | 27 | 569 | |||||||||
| 2 Apr | 12631.00 | 446.75 | 13.5 | 30.38 | 2,055 | -68 | 544 | |||||||||
| 1 Apr | 12509.00 | 420.05 | 56.5 | 31.23 | 2,913 | 401 | 614 | |||||||||
| 30 Mar | 12306.00 | 370.25 | -62.35 | 34.88 | 374 | 65 | 213 | |||||||||
| 27 Mar | 12389.00 | 440.85 | -153.15 | 32.6 | 280 | 53 | 149 | |||||||||
| 25 Mar | 12711.00 | 597.15 | 112.9 | 31.35 | 197 | 28 | 95 | |||||||||
| 24 Mar | 12464.00 | 504.35 | 22.35 | 32.38 | 107 | 53 | 68 | |||||||||
| 23 Mar | 12355.00 | 482 | -2388.55 | 36.2 | 17 | 13 | 13 | |||||||||
| 20 Mar | 12601.00 | 2870.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 12599.00 | 2870.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 13048.00 | 2870.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 12972.00 | 2870.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 12757.00 | 2870.55 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 13 Mar | 12591.00 | 2870.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 2870.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 13497.00 | 2870.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 13867.00 | 2870.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 13508.00 | 2870.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 14159.00 | 2870.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 2870.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 2870.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 12600 expiring on 28APR2026
Delta for 12600 CE is 0.98
Historical price for 12600 CE is as follows
On 24 Apr MARUTI was trading at 12995.00. The strike last trading price was 405.65, which was -154.35000000000002 lower than the previous day. The implied volatity was 13.74, the open interest changed by 17 which increased total open position to 401
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 560, which was -230 lower than the previous day. The implied volatity was 32.36, the open interest changed by -29 which decreased total open position to 385
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 790, which was -145 lower than the previous day. The implied volatity was 33.35, the open interest changed by -27 which decreased total open position to 415
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 935, which was 20.049999999999955 higher than the previous day. The implied volatity was 35.74, the open interest changed by 0 which decreased total open position to 442
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 914.95, which was -17.949999999999932 lower than the previous day. The implied volatity was 38.45, the open interest changed by 0 which decreased total open position to 442
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 932.9, which was 101.75 higher than the previous day. The implied volatity was 36.41, the open interest changed by -1 which decreased total open position to 442
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 832.4, which was 11.350000000000023 higher than the previous day. The implied volatity was 32.98, the open interest changed by 5 which increased total open position to 443
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 828.35, which was 121.35000000000002 higher than the previous day. The implied volatity was 37.08, the open interest changed by 6 which increased total open position to 438
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 707, which was -476.20000000000005 lower than the previous day. The implied volatity was 35.73, the open interest changed by -5 which decreased total open position to 430
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 1183.2, which was 111.40000000000009 higher than the previous day. The implied volatity was 25.54, the open interest changed by -2 which decreased total open position to 434
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 1078.1, which was -7.3 lower than the previous day. The implied volatity was 30.94, the open interest changed by -9 which decreased total open position to 437
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 1081.6, which was 564.3 higher than the previous day. The implied volatity was 27.35, the open interest changed by -86 which decreased total open position to 446
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 517.45, which was 48.2 higher than the previous day. The implied volatity was 29.44, the open interest changed by -24 which decreased total open position to 545
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 480, which was 28.5 higher than the previous day. The implied volatity was 30.9, the open interest changed by 27 which increased total open position to 569
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 446.75, which was 13.5 higher than the previous day. The implied volatity was 30.38, the open interest changed by -68 which decreased total open position to 544
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 420.05, which was 56.5 higher than the previous day. The implied volatity was 31.23, the open interest changed by 401 which increased total open position to 614
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 370.25, which was -62.35 lower than the previous day. The implied volatity was 34.88, the open interest changed by 65 which increased total open position to 213
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 440.85, which was -153.15 lower than the previous day. The implied volatity was 32.6, the open interest changed by 53 which increased total open position to 149
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 597.15, which was 112.9 higher than the previous day. The implied volatity was 31.35, the open interest changed by 28 which increased total open position to 95
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 504.35, which was 22.35 higher than the previous day. The implied volatity was 32.38, the open interest changed by 53 which increased total open position to 68
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 482, which was -2388.55 lower than the previous day. The implied volatity was 36.2, the open interest changed by 13 which increased total open position to 13
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 2870.55, 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 2870.55, 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 2870.55, 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 2870.55, 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 2870.55, which was 0 lower than the previous day. The implied volatity was 0.11, 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 2870.55, 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 2870.55, 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 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 2870.55, 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 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 2870.55, 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 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 2870.55, 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 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 2870.55, 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 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 2870.55, 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 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 2870.55, 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) 12600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.03
Theta: -9.48
Gamma: 0.00058
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12995.00 | 33 | 3.3000000000000007 | 28.45 | 873 | -62 | 661 |
| 23 Apr | 13160.00 | 32.05 | 6.699999999999996 | 32.52 | 500 | 58 | 723 |
| 22 Apr | 13337.00 | 24.7 | -4.900000000000002 | 34.54 | 551 | 27 | 670 |
| 21 Apr | 13461.00 | 29.65 | -19.450000000000003 | 35.98 | 219 | 76 | 643 |
| 20 Apr | 13450.00 | 47.1 | -1.7999999999999972 | 37.5 | 237 | -4 | 566 |
| 17 Apr | 13453.00 | 48.25 | -30.450000000000003 | 33.92 | 332 | -15 | 571 |
| 16 Apr | 13335.00 | 78 | -18.5 | 34.37 | 228 | 6 | 585 |
| 15 Apr | 13289.00 | 93.5 | -80.30000000000001 | 34.18 | 610 | -10 | 579 |
| 13 Apr | 13076.00 | 175.65 | 111.25 | 35.81 | 1,119 | 30 | 591 |
| 10 Apr | 13709.00 | 62 | -20.099999999999994 | 33.46 | 395 | -54 | 561 |
| 9 Apr | 13589.00 | 84.4 | 13.55 | 34.12 | 477 | -55 | 616 |
| 8 Apr | 13602.00 | 70.5 | -237.2 | 31.78 | 1,004 | 1 | 675 |
| 7 Apr | 12798.00 | 308.65 | -55.5 | 35.59 | 1,633 | 65 | 693 |
| 6 Apr | 12688.00 | 352.6 | -47.1 | 35.45 | 1,363 | 120 | 635 |
| 2 Apr | 12631.00 | 404.95 | -61.7 | 33.2 | 1,202 | 237 | 514 |
| 1 Apr | 12509.00 | 478 | -124.85 | 34.98 | 1,645 | 158 | 277 |
| 30 Mar | 12306.00 | 591.5 | 42.35 | 32.74 | 86 | 29 | 121 |
| 27 Mar | 12389.00 | 549.15 | 137.55 | 34.6 | 66 | 4 | 92 |
| 25 Mar | 12711.00 | 403 | -117 | 32.92 | 109 | 46 | 90 |
| 24 Mar | 12464.00 | 520 | -109.8 | 34.06 | 52 | 13 | 43 |
| 23 Mar | 12355.00 | 629.8 | 197.9 | 34.93 | 5 | 2 | 28 |
| 20 Mar | 12601.00 | 436.85 | -47.35 | 31.07 | 31 | 8 | 25 |
| 19 Mar | 12599.00 | 507.6 | 250.6 | 34.68 | 14 | 7 | 16 |
| 18 Mar | 13048.00 | 257 | -67.7 | 29.06 | 5 | -1 | 7 |
| 17 Mar | 12972.00 | 324.7 | -160.45 | 32.44 | 5 | 0 | 7 |
| 16 Mar | 12757.00 | 485.15 | 155.15 | - | 0 | 1 | 0 |
| 13 Mar | 12591.00 | 485.15 | 155.15 | 31.99 | 2 | 1 | 7 |
| 12 Mar | 13011.00 | 330 | 78.1 | 31.06 | 3 | 2 | 5 |
| 11 Mar | 13497.00 | 251.9 | 172.9 | - | 0 | 0 | 3 |
| 10 Mar | 13867.00 | 251.9 | 172.9 | - | 2 | 0 | 3 |
| 9 Mar | 13508.00 | 251.9 | 172.9 | 34.14 | 2 | 0 | 3 |
| 6 Mar | 14159.00 | 79 | -1 | 28.24 | 9 | -8 | 3 |
| 5 Mar | 14415.00 | 80 | -15 | 31.55 | 3 | -2 | 10 |
| 4 Mar | 14158.00 | 95 | 62.4 | 29.67 | 19 | 15 | 15 |
For Maruti Suzuki India Ltd. - strike price 12600 expiring on 28APR2026
Delta for 12600 PE is -0.15
Historical price for 12600 PE is as follows
On 24 Apr MARUTI was trading at 12995.00. The strike last trading price was 33, which was 3.3000000000000007 higher than the previous day. The implied volatity was 28.45, the open interest changed by -62 which decreased total open position to 661
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 32.05, which was 6.699999999999996 higher than the previous day. The implied volatity was 32.52, the open interest changed by 58 which increased total open position to 723
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 24.7, which was -4.900000000000002 lower than the previous day. The implied volatity was 34.54, the open interest changed by 27 which increased total open position to 670
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 29.65, which was -19.450000000000003 lower than the previous day. The implied volatity was 35.98, the open interest changed by 76 which increased total open position to 643
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 47.1, which was -1.7999999999999972 lower than the previous day. The implied volatity was 37.5, the open interest changed by -4 which decreased total open position to 566
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 48.25, which was -30.450000000000003 lower than the previous day. The implied volatity was 33.92, the open interest changed by -15 which decreased total open position to 571
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 78, which was -18.5 lower than the previous day. The implied volatity was 34.37, the open interest changed by 6 which increased total open position to 585
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 93.5, which was -80.30000000000001 lower than the previous day. The implied volatity was 34.18, the open interest changed by -10 which decreased total open position to 579
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 175.65, which was 111.25 higher than the previous day. The implied volatity was 35.81, the open interest changed by 30 which increased total open position to 591
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 62, which was -20.099999999999994 lower than the previous day. The implied volatity was 33.46, the open interest changed by -54 which decreased total open position to 561
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 84.4, which was 13.55 higher than the previous day. The implied volatity was 34.12, the open interest changed by -55 which decreased total open position to 616
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 70.5, which was -237.2 lower than the previous day. The implied volatity was 31.78, the open interest changed by 1 which increased total open position to 675
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 308.65, which was -55.5 lower than the previous day. The implied volatity was 35.59, the open interest changed by 65 which increased total open position to 693
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 352.6, which was -47.1 lower than the previous day. The implied volatity was 35.45, the open interest changed by 120 which increased total open position to 635
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 404.95, which was -61.7 lower than the previous day. The implied volatity was 33.2, the open interest changed by 237 which increased total open position to 514
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 478, which was -124.85 lower than the previous day. The implied volatity was 34.98, the open interest changed by 158 which increased total open position to 277
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 591.5, which was 42.35 higher than the previous day. The implied volatity was 32.74, the open interest changed by 29 which increased total open position to 121
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 549.15, which was 137.55 higher than the previous day. The implied volatity was 34.6, the open interest changed by 4 which increased total open position to 92
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 403, which was -117 lower than the previous day. The implied volatity was 32.92, the open interest changed by 46 which increased total open position to 90
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 520, which was -109.8 lower than the previous day. The implied volatity was 34.06, the open interest changed by 13 which increased total open position to 43
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 629.8, which was 197.9 higher than the previous day. The implied volatity was 34.93, the open interest changed by 2 which increased total open position to 28
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 436.85, which was -47.35 lower than the previous day. The implied volatity was 31.07, the open interest changed by 8 which increased total open position to 25
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 507.6, which was 250.6 higher than the previous day. The implied volatity was 34.68, the open interest changed by 7 which increased total open position to 16
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 257, which was -67.7 lower than the previous day. The implied volatity was 29.06, the open interest changed by -1 which decreased total open position to 7
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 324.7, which was -160.45 lower than the previous day. The implied volatity was 32.44, the open interest changed by 0 which decreased total open position to 7
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 485.15, which was 155.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 485.15, which was 155.15 higher than the previous day. The implied volatity was 31.99, the open interest changed by 1 which increased total open position to 7
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 330, which was 78.1 higher than the previous day. The implied volatity was 31.06, the open interest changed by 2 which increased total open position to 5
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 251.9, which was 172.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 251.9, which was 172.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 251.9, which was 172.9 higher than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 3
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 79, which was -1 lower than the previous day. The implied volatity was 28.24, the open interest changed by -8 which decreased total open position to 3
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 80, which was -15 lower than the previous day. The implied volatity was 31.55, the open interest changed by -2 which decreased total open position to 10
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 95, which was 62.4 higher than the previous day. The implied volatity was 29.67, the open interest changed by 15 which increased total open position to 15
