MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:37 PM IST
| MARUTI 28-Apr-2026 (4d) 12800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.04
Theta: -10.6
Gamma: 0.00106
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12990.00 | 244.3 | -160.2 | 20.16 | 257 | -84 | 456 | |||||||||
| 23 Apr | 13160.00 | 403.75 | -151.25 | 18.67 | 71 | -31 | 541 | |||||||||
| 22 Apr | 13337.00 | 555 | -191.29999999999995 | 20.69 | 41 | -16 | 572 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 13461.00 | 746.3 | 41.75 | 33.16 | 18 | 1 | 587 | |||||||||
| 20 Apr | 13450.00 | 701.4 | 34.39999999999998 | 34.63 | 98 | -6 | 586 | |||||||||
| 17 Apr | 13453.00 | 667 | 26.899999999999977 | 31.58 | 0 | 0 | 592 | |||||||||
| 16 Apr | 13335.00 | 667 | 9.850000000000023 | 31.58 | 23 | 2 | 593 | |||||||||
| 15 Apr | 13289.00 | 652 | 108.10000000000002 | 33.9 | 94 | -15 | 592 | |||||||||
| 13 Apr | 13076.00 | 544.85 | -489.80000000000007 | 35.24 | 220 | 2 | 607 | |||||||||
| 10 Apr | 13709.00 | 1034.65 | 139.2500000000001 | 29.53 | 61 | -9 | 605 | |||||||||
| 9 Apr | 13589.00 | 895.4 | -15.1 | 28.71 | 68 | -10 | 615 | |||||||||
| 8 Apr | 13602.00 | 913.45 | 514.1 | 27.77 | 678 | -261 | 626 | |||||||||
| 7 Apr | 12798.00 | 395.6 | 34.45 | 28.7 | 1,503 | 281 | 885 | |||||||||
| 6 Apr | 12688.00 | 369 | 24.5 | 30.28 | 1,169 | 115 | 598 | |||||||||
| 2 Apr | 12631.00 | 344 | 5.6 | 29.76 | 1,379 | 149 | 496 | |||||||||
| 1 Apr | 12509.00 | 336.85 | 55.2 | 31.6 | 1,642 | 81 | 347 | |||||||||
| 30 Mar | 12306.00 | 285.35 | -55.35 | 33.98 | 326 | 66 | 262 | |||||||||
| 27 Mar | 12389.00 | 357.35 | -125.45 | 32.62 | 411 | 51 | 194 | |||||||||
| 25 Mar | 12711.00 | 487.2 | 76.45 | 30.9 | 360 | 95 | 143 | |||||||||
| 24 Mar | 12464.00 | 409.3 | 46.3 | 32.02 | 29 | 11 | 49 | |||||||||
| 23 Mar | 12355.00 | 363 | -81.15 | 33.6 | 16 | 4 | 37 | |||||||||
| 20 Mar | 12601.00 | 448 | -12 | 28.65 | 52 | 20 | 34 | |||||||||
| 19 Mar | 12599.00 | 460 | -2225.55 | 29.37 | 17 | 14 | 14 | |||||||||
| 18 Mar | 13048.00 | 2685.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 12972.00 | 2685.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 12757.00 | 2685.55 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 13 Mar | 12591.00 | 2685.55 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 2685.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 13497.00 | 2685.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 13867.00 | 2685.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 13508.00 | 2685.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 14159.00 | 2685.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 2685.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 2685.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 12800 expiring on 28APR2026
Delta for 12800 CE is 0.77
Historical price for 12800 CE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 244.3, which was -160.2 lower than the previous day. The implied volatity was 20.16, the open interest changed by -84 which decreased total open position to 456
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 403.75, which was -151.25 lower than the previous day. The implied volatity was 18.67, the open interest changed by -31 which decreased total open position to 541
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 555, which was -191.29999999999995 lower than the previous day. The implied volatity was 20.69, the open interest changed by -16 which decreased total open position to 572
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 746.3, which was 41.75 higher than the previous day. The implied volatity was 33.16, the open interest changed by 1 which increased total open position to 587
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 701.4, which was 34.39999999999998 higher than the previous day. The implied volatity was 34.63, the open interest changed by -6 which decreased total open position to 586
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 667, which was 26.899999999999977 higher than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 592
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 667, which was 9.850000000000023 higher than the previous day. The implied volatity was 31.58, the open interest changed by 2 which increased total open position to 593
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 652, which was 108.10000000000002 higher than the previous day. The implied volatity was 33.9, the open interest changed by -15 which decreased total open position to 592
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 544.85, which was -489.80000000000007 lower than the previous day. The implied volatity was 35.24, the open interest changed by 2 which increased total open position to 607
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 1034.65, which was 139.2500000000001 higher than the previous day. The implied volatity was 29.53, the open interest changed by -9 which decreased total open position to 605
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 895.4, which was -15.1 lower than the previous day. The implied volatity was 28.71, the open interest changed by -10 which decreased total open position to 615
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 913.45, which was 514.1 higher than the previous day. The implied volatity was 27.77, the open interest changed by -261 which decreased total open position to 626
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 395.6, which was 34.45 higher than the previous day. The implied volatity was 28.7, the open interest changed by 281 which increased total open position to 885
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 369, which was 24.5 higher than the previous day. The implied volatity was 30.28, the open interest changed by 115 which increased total open position to 598
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 344, which was 5.6 higher than the previous day. The implied volatity was 29.76, the open interest changed by 149 which increased total open position to 496
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 336.85, which was 55.2 higher than the previous day. The implied volatity was 31.6, the open interest changed by 81 which increased total open position to 347
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 285.35, which was -55.35 lower than the previous day. The implied volatity was 33.98, the open interest changed by 66 which increased total open position to 262
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 357.35, which was -125.45 lower than the previous day. The implied volatity was 32.62, the open interest changed by 51 which increased total open position to 194
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 487.2, which was 76.45 higher than the previous day. The implied volatity was 30.9, the open interest changed by 95 which increased total open position to 143
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 409.3, which was 46.3 higher than the previous day. The implied volatity was 32.02, the open interest changed by 11 which increased total open position to 49
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 363, which was -81.15 lower than the previous day. The implied volatity was 33.6, the open interest changed by 4 which increased total open position to 37
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 448, which was -12 lower than the previous day. The implied volatity was 28.65, the open interest changed by 20 which increased total open position to 34
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 460, which was -2225.55 lower than the previous day. The implied volatity was 29.37, the open interest changed by 14 which increased total open position to 14
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 2685.55, 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 2685.55, 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 2685.55, which was 0 lower than the previous day. The implied volatity was 0.14, 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 2685.55, which was 0 lower than the previous day. The implied volatity was 0.16, 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 2685.55, 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 2685.55, 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 2685.55, 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 2685.55, 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 2685.55, 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 2685.55, 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 2685.55, 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) 12800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.05
Theta: -14.17
Gamma: 0.00089
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12990.00 | 75.4 | 14.800000000000004 | 27.45 | 2,126 | -27 | 942 |
| 23 Apr | 13160.00 | 61.6 | 14.399999999999999 | 31.13 | 1,739 | 9 | 970 |
| 22 Apr | 13337.00 | 44.15 | -4.649999999999999 | 33.06 | 760 | 0 | 954 |
| 21 Apr | 13461.00 | 48.8 | -25.10000000000001 | 34.41 | 708 | -100 | 962 |
| 20 Apr | 13450.00 | 72.35 | 0.5499999999999972 | 35.97 | 400 | 11 | 1,063 |
| 17 Apr | 13453.00 | 74.95 | -37.55 | 33 | 1,572 | 65 | 1,043 |
| 16 Apr | 13335.00 | 110.8 | -24.200000000000003 | 32.89 | 1,082 | 167 | 971 |
| 15 Apr | 13289.00 | 130.6 | -100.35 | 32.61 | 1,755 | 85 | 821 |
| 13 Apr | 13076.00 | 249.3 | 163.95000000000002 | 36.24 | 2,354 | 97 | 735 |
| 10 Apr | 13709.00 | 83.2 | -28.049999999999997 | 32.06 | 732 | 84 | 636 |
| 9 Apr | 13589.00 | 113.25 | 17.7 | 32.96 | 950 | 38 | 554 |
| 8 Apr | 13602.00 | 95.3 | -297.6 | 30.53 | 1,736 | -78 | 516 |
| 7 Apr | 12798.00 | 394.8 | -56 | 35.26 | 538 | 229 | 604 |
| 6 Apr | 12688.00 | 437 | -53.5 | 34.45 | 330 | -63 | 370 |
| 2 Apr | 12631.00 | 490 | -75.95 | 31.77 | 553 | 179 | 473 |
| 1 Apr | 12509.00 | 557.05 | -155.55 | 32.68 | 1,017 | 127 | 295 |
| 30 Mar | 12306.00 | 695.7 | 15.7 | 31.03 | 29 | 13 | 165 |
| 27 Mar | 12389.00 | 680 | 175.3 | 35.76 | 44 | 22 | 140 |
| 25 Mar | 12711.00 | 500 | -74 | 33 | 147 | 36 | 120 |
| 24 Mar | 12464.00 | 574 | -100.3 | 30.51 | 32 | 24 | 83 |
| 23 Mar | 12355.00 | 723.8 | 203 | 33.3 | 43 | 7 | 40 |
| 20 Mar | 12601.00 | 520.8 | -6.2 | 30.1 | 3 | 2 | 33 |
| 19 Mar | 12599.00 | 527 | 216.5 | 29.76 | 14 | 9 | 31 |
| 18 Mar | 13048.00 | 310.5 | -39.5 | 27.89 | 13 | -2 | 23 |
| 17 Mar | 12972.00 | 350 | -190 | 29.3 | 11 | 5 | 26 |
| 16 Mar | 12757.00 | 540 | 170 | 33.61 | 5 | 0 | 21 |
| 13 Mar | 12591.00 | 370 | 167.95 | - | 0 | 3 | 0 |
| 12 Mar | 13011.00 | 370 | 167.95 | 28.91 | 6 | 2 | 20 |
| 11 Mar | 13497.00 | 202.05 | 91 | - | 0 | 0 | 18 |
| 10 Mar | 13867.00 | 202.05 | 91 | 33.19 | 6 | 1 | 18 |
| 9 Mar | 13508.00 | 111.3 | -8.7 | - | 0 | 0 | 17 |
| 6 Mar | 14159.00 | 111.3 | -8.7 | 28.64 | 6 | 5 | 17 |
| 5 Mar | 14415.00 | 120 | 1.5 | 32.87 | 5 | 0 | 7 |
| 4 Mar | 14158.00 | 117 | 72.45 | 29 | 13 | 7 | 7 |
For Maruti Suzuki India Ltd. - strike price 12800 expiring on 28APR2026
Delta for 12800 PE is -0.3
Historical price for 12800 PE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 75.4, which was 14.800000000000004 higher than the previous day. The implied volatity was 27.45, the open interest changed by -27 which decreased total open position to 942
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 61.6, which was 14.399999999999999 higher than the previous day. The implied volatity was 31.13, the open interest changed by 9 which increased total open position to 970
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 44.15, which was -4.649999999999999 lower than the previous day. The implied volatity was 33.06, the open interest changed by 0 which decreased total open position to 954
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 48.8, which was -25.10000000000001 lower than the previous day. The implied volatity was 34.41, the open interest changed by -100 which decreased total open position to 962
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 72.35, which was 0.5499999999999972 higher than the previous day. The implied volatity was 35.97, the open interest changed by 11 which increased total open position to 1063
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 74.95, which was -37.55 lower than the previous day. The implied volatity was 33, the open interest changed by 65 which increased total open position to 1043
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 110.8, which was -24.200000000000003 lower than the previous day. The implied volatity was 32.89, the open interest changed by 167 which increased total open position to 971
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 130.6, which was -100.35 lower than the previous day. The implied volatity was 32.61, the open interest changed by 85 which increased total open position to 821
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 249.3, which was 163.95000000000002 higher than the previous day. The implied volatity was 36.24, the open interest changed by 97 which increased total open position to 735
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 83.2, which was -28.049999999999997 lower than the previous day. The implied volatity was 32.06, the open interest changed by 84 which increased total open position to 636
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 113.25, which was 17.7 higher than the previous day. The implied volatity was 32.96, the open interest changed by 38 which increased total open position to 554
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 95.3, which was -297.6 lower than the previous day. The implied volatity was 30.53, the open interest changed by -78 which decreased total open position to 516
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 394.8, which was -56 lower than the previous day. The implied volatity was 35.26, the open interest changed by 229 which increased total open position to 604
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 437, which was -53.5 lower than the previous day. The implied volatity was 34.45, the open interest changed by -63 which decreased total open position to 370
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 490, which was -75.95 lower than the previous day. The implied volatity was 31.77, the open interest changed by 179 which increased total open position to 473
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 557.05, which was -155.55 lower than the previous day. The implied volatity was 32.68, the open interest changed by 127 which increased total open position to 295
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 695.7, which was 15.7 higher than the previous day. The implied volatity was 31.03, the open interest changed by 13 which increased total open position to 165
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 680, which was 175.3 higher than the previous day. The implied volatity was 35.76, the open interest changed by 22 which increased total open position to 140
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 500, which was -74 lower than the previous day. The implied volatity was 33, the open interest changed by 36 which increased total open position to 120
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 574, which was -100.3 lower than the previous day. The implied volatity was 30.51, the open interest changed by 24 which increased total open position to 83
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 723.8, which was 203 higher than the previous day. The implied volatity was 33.3, the open interest changed by 7 which increased total open position to 40
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 520.8, which was -6.2 lower than the previous day. The implied volatity was 30.1, the open interest changed by 2 which increased total open position to 33
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 527, which was 216.5 higher than the previous day. The implied volatity was 29.76, the open interest changed by 9 which increased total open position to 31
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 310.5, which was -39.5 lower than the previous day. The implied volatity was 27.89, the open interest changed by -2 which decreased total open position to 23
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 350, which was -190 lower than the previous day. The implied volatity was 29.3, the open interest changed by 5 which increased total open position to 26
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 540, which was 170 higher than the previous day. The implied volatity was 33.61, the open interest changed by 0 which decreased total open position to 21
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 370, which was 167.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 370, which was 167.95 higher than the previous day. The implied volatity was 28.91, the open interest changed by 2 which increased total open position to 20
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 202.05, which was 91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 202.05, which was 91 higher than the previous day. The implied volatity was 33.19, the open interest changed by 1 which increased total open position to 18
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 111.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 111.3, which was -8.7 lower than the previous day. The implied volatity was 28.64, the open interest changed by 5 which increased total open position to 17
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 120, which was 1.5 higher than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 7
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 117, which was 72.45 higher than the previous day. The implied volatity was 29, the open interest changed by 7 which increased total open position to 7
