MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
08 Apr 2026 10:15 AM IST
| MARUTI 28-Apr-2026 (20d) 12700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 2.65
Theta: -4.53
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Apr | 13628.00 | 1009.3 | 553.25 | 18.47 | 462 | -67 | 1,472 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 12798.00 | 455.1 | 42.55 | 29.13 | 3,017 | -17 | 1,565 | |||||||||
| 6 Apr | 12688.00 | 422 | 27.2 | 30.55 | 2,507 | -100 | 1,581 | |||||||||
| 2 Apr | 12631.00 | 397.35 | 14.05 | 30.36 | 2,495 | 223 | 1,687 | |||||||||
| 1 Apr | 12509.00 | 380.3 | 61.95 | 31.68 | 3,172 | 21 | 1,464 | |||||||||
| 30 Mar | 12306.00 | 321.25 | -66.65 | 34.06 | 1,735 | 809 | 1,443 | |||||||||
| 27 Mar | 12389.00 | 400 | -133.7 | 32.78 | 1,044 | 405 | 633 | |||||||||
| 25 Mar | 12711.00 | 540 | 89.45 | 31.08 | 609 | 154 | 228 | |||||||||
| 24 Mar | 12464.00 | 455 | 51 | 32.18 | 104 | 15 | 74 | |||||||||
| 23 Mar | 12355.00 | 408 | -96.35 | 34.05 | 79 | 32 | 62 | |||||||||
| 20 Mar | 12601.00 | 497.9 | -2.1 | 28.79 | 38 | 27 | 29 | |||||||||
| 19 Mar | 12599.00 | 500 | -1899.1 | 28.93 | 4 | 3 | 3 | |||||||||
| 18 Mar | 13048.00 | 2399.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 12972.00 | 2399.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 12757.00 | 2399.1 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 13 Mar | 12591.00 | 2399.1 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 2399.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 13497.00 | 2399.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 13867.00 | 2399.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 13508.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 14159.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 12700 expiring on 28APR2026
Delta for 12700 CE is 0.96
Historical price for 12700 CE is as follows
On 8 Apr MARUTI was trading at 13628.00. The strike last trading price was 1009.3, which was 553.25 higher than the previous day. The implied volatity was 18.47, the open interest changed by -67 which decreased total open position to 1472
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 455.1, which was 42.55 higher than the previous day. The implied volatity was 29.13, the open interest changed by -17 which decreased total open position to 1565
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 422, which was 27.2 higher than the previous day. The implied volatity was 30.55, the open interest changed by -100 which decreased total open position to 1581
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 397.35, which was 14.05 higher than the previous day. The implied volatity was 30.36, the open interest changed by 223 which increased total open position to 1687
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 380.3, which was 61.95 higher than the previous day. The implied volatity was 31.68, the open interest changed by 21 which increased total open position to 1464
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 321.25, which was -66.65 lower than the previous day. The implied volatity was 34.06, the open interest changed by 809 which increased total open position to 1443
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 400, which was -133.7 lower than the previous day. The implied volatity was 32.78, the open interest changed by 405 which increased total open position to 633
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 540, which was 89.45 higher than the previous day. The implied volatity was 31.08, the open interest changed by 154 which increased total open position to 228
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 455, which was 51 higher than the previous day. The implied volatity was 32.18, the open interest changed by 15 which increased total open position to 74
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 408, which was -96.35 lower than the previous day. The implied volatity was 34.05, the open interest changed by 32 which increased total open position to 62
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 497.9, which was -2.1 lower than the previous day. The implied volatity was 28.79, the open interest changed by 27 which increased total open position to 29
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 500, which was -1899.1 lower than the previous day. The implied volatity was 28.93, the open interest changed by 3 which increased total open position to 3
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 2399.1, 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 2399.1, 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 2399.1, which was 0 lower than the previous day. The implied volatity was 0.35, 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 2399.1, which was 0 lower than the previous day. The implied volatity was 0.2, 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 2399.1, 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 2399.1, 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 2399.1, 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 0, 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 0, 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 0, 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 0, 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 (20d) 12700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 7.12
Theta: -4.91
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Apr | 13628.00 | 72.8 | -275 | 30.95 | 783 | -29 | 642 |
| 7 Apr | 12798.00 | 349.95 | -60.65 | 35.43 | 1,122 | 150 | 680 |
| 6 Apr | 12688.00 | 393.6 | -44.45 | 35 | 734 | 173 | 531 |
| 2 Apr | 12631.00 | 451.6 | -60.65 | 32.93 | 755 | 140 | 358 |
| 1 Apr | 12509.00 | 516.95 | -137.4 | 33.92 | 755 | 87 | 218 |
| 30 Mar | 12306.00 | 642.5 | 7.2 | 31.94 | 95 | 0 | 132 |
| 27 Mar | 12389.00 | 635 | 174.5 | 36.68 | 276 | -15 | 128 |
| 25 Mar | 12711.00 | 447.4 | -122.95 | 32.79 | 176 | 103 | 141 |
| 24 Mar | 12464.00 | 554.7 | -126.25 | 32.89 | 55 | -2 | 33 |
| 23 Mar | 12355.00 | 680.95 | 213.35 | 34.49 | 27 | 20 | 35 |
| 20 Mar | 12601.00 | 467.6 | -19.6 | 29.99 | 14 | 4 | 14 |
| 19 Mar | 12599.00 | 487.2 | 288.2 | 30.48 | 8 | 5 | 9 |
| 18 Mar | 13048.00 | 199 | 49 | - | 0 | 0 | 4 |
| 17 Mar | 12972.00 | 199 | 49 | - | 0 | 0 | 4 |
| 16 Mar | 12757.00 | 199 | 49 | - | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 199 | 49 | - | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 199 | 49 | - | 0 | 0 | 4 |
| 11 Mar | 13497.00 | 199 | 49 | 29.38 | 1 | 0 | 5 |
| 10 Mar | 13867.00 | 150 | 122.05 | 30.93 | 5 | 4 | 4 |
| 9 Mar | 13508.00 | 0 | 0 | 5 | 0 | 0 | 0 |
| 6 Mar | 14159.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 14415.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 14158.00 | 0 | 0 | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 12700 expiring on 28APR2026
Delta for 12700 PE is -0.14
Historical price for 12700 PE is as follows
On 8 Apr MARUTI was trading at 13628.00. The strike last trading price was 72.8, which was -275 lower than the previous day. The implied volatity was 30.95, the open interest changed by -29 which decreased total open position to 642
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 349.95, which was -60.65 lower than the previous day. The implied volatity was 35.43, the open interest changed by 150 which increased total open position to 680
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 393.6, which was -44.45 lower than the previous day. The implied volatity was 35, the open interest changed by 173 which increased total open position to 531
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 451.6, which was -60.65 lower than the previous day. The implied volatity was 32.93, the open interest changed by 140 which increased total open position to 358
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 516.95, which was -137.4 lower than the previous day. The implied volatity was 33.92, the open interest changed by 87 which increased total open position to 218
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 642.5, which was 7.2 higher than the previous day. The implied volatity was 31.94, the open interest changed by 0 which decreased total open position to 132
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 635, which was 174.5 higher than the previous day. The implied volatity was 36.68, the open interest changed by -15 which decreased total open position to 128
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 447.4, which was -122.95 lower than the previous day. The implied volatity was 32.79, the open interest changed by 103 which increased total open position to 141
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 554.7, which was -126.25 lower than the previous day. The implied volatity was 32.89, the open interest changed by -2 which decreased total open position to 33
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 680.95, which was 213.35 higher than the previous day. The implied volatity was 34.49, the open interest changed by 20 which increased total open position to 35
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 467.6, which was -19.6 lower than the previous day. The implied volatity was 29.99, the open interest changed by 4 which increased total open position to 14
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 487.2, which was 288.2 higher than the previous day. The implied volatity was 30.48, the open interest changed by 5 which increased total open position to 9
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 199, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 199, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 199, which was 49 higher 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 199, which was 49 higher 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 199, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 199, which was 49 higher than the previous day. The implied volatity was 29.38, the open interest changed by 0 which decreased total open position to 5
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 150, which was 122.05 higher than the previous day. The implied volatity was 30.93, the open interest changed by 4 which increased total open position to 4
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5, 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 0, 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 0, 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 0, 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
