MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
30 Mar 2026 04:11 PM IST
| MARUTI 28-Apr-2026 (28d) 12600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 13.61
Theta: -9.55
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.44
Historical price for 12600 CE is as follows
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 (28d) 12600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 13.57
Theta: -5.59
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.57
Historical price for 12600 PE is as follows
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
