MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
09 Apr 2026 09:33 AM IST
| MARUTI 28-Apr-2026 (19d) 12900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 13524.00 | 818.05 | 465.85 | - | 0 | 0 | 2,595 | |||||||||
| 8 Apr | 13602.00 | 818.05 | 465.85 | 26.02 | 483 | -7 | 2,595 | |||||||||
| 7 Apr | 12798.00 | 341.1 | 31.85 | 28.34 | 926 | 22 | 2,601 | |||||||||
| 6 Apr | 12688.00 | 321.8 | 25.5 | 30.14 | 1,973 | 480 | 2,579 | |||||||||
| 2 Apr | 12631.00 | 297.35 | 0.55 | 29.37 | 3,687 | 1,879 | 2,112 | |||||||||
| 1 Apr | 12509.00 | 279.65 | 31.75 | 30.19 | 797 | 102 | 232 | |||||||||
| 30 Mar | 12306.00 | 249.95 | -57.8 | 33.71 | 168 | 23 | 131 | |||||||||
| 27 Mar | 12389.00 | 308.35 | -126.05 | 31.79 | 82 | 19 | 108 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 12711.00 | 439.35 | 48.3 | 30.82 | 95 | 61 | 90 | |||||||||
| 24 Mar | 12464.00 | 391.05 | 52.8 | 33.46 | 39 | 12 | 29 | |||||||||
| 23 Mar | 12355.00 | 340.95 | -61.3 | 34.5 | 11 | 4 | 15 | |||||||||
| 20 Mar | 12601.00 | 399.85 | 19.75 | 28.42 | 12 | 4 | 11 | |||||||||
| 19 Mar | 12599.00 | 380.1 | -1833.5 | 27.2 | 7 | 6 | 6 | |||||||||
| 18 Mar | 13048.00 | 2213.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 12972.00 | 2213.6 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 16 Mar | 12757.00 | 2213.6 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 13 Mar | 12591.00 | 2213.6 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 2213.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 13497.00 | 2213.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 13867.00 | 2213.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 13508.00 | 2213.6 | 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 12900 expiring on 28APR2026
Delta for 12900 CE is -
Historical price for 12900 CE is as follows
On 9 Apr MARUTI was trading at 13524.00. The strike last trading price was 818.05, which was 465.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2595
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 818.05, which was 465.85 higher than the previous day. The implied volatity was 26.02, the open interest changed by -7 which decreased total open position to 2595
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 341.1, which was 31.85 higher than the previous day. The implied volatity was 28.34, the open interest changed by 22 which increased total open position to 2601
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 321.8, which was 25.5 higher than the previous day. The implied volatity was 30.14, the open interest changed by 480 which increased total open position to 2579
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 297.35, which was 0.55 higher than the previous day. The implied volatity was 29.37, the open interest changed by 1879 which increased total open position to 2112
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 279.65, which was 31.75 higher than the previous day. The implied volatity was 30.19, the open interest changed by 102 which increased total open position to 232
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 249.95, which was -57.8 lower than the previous day. The implied volatity was 33.71, the open interest changed by 23 which increased total open position to 131
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 308.35, which was -126.05 lower than the previous day. The implied volatity was 31.79, the open interest changed by 19 which increased total open position to 108
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 439.35, which was 48.3 higher than the previous day. The implied volatity was 30.82, the open interest changed by 61 which increased total open position to 90
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 391.05, which was 52.8 higher than the previous day. The implied volatity was 33.46, the open interest changed by 12 which increased total open position to 29
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 340.95, which was -61.3 lower than the previous day. The implied volatity was 34.5, the open interest changed by 4 which increased total open position to 15
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 399.85, which was 19.75 higher than the previous day. The implied volatity was 28.42, the open interest changed by 4 which increased total open position to 11
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 380.1, which was -1833.5 lower than the previous day. The implied volatity was 27.2, the open interest changed by 6 which increased total open position to 6
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 2213.6, 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 2213.6, which was 0 lower than the previous day. The implied volatity was 0.05, 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 2213.6, which was 0 lower than the previous day. The implied volatity was 0.32, 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 2213.6, which was 0 lower than the previous day. The implied volatity was 0.74, 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 2213.6, 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 2213.6, 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 2213.6, 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 2213.6, 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 (19d) 12900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 9.15
Theta: -6.53
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 13524.00 | 124.45 | 12.5 | 31.04 | 76 | 21 | 452 |
| 8 Apr | 13602.00 | 114.55 | -324 | 30.34 | 1,211 | 197 | 431 |
| 7 Apr | 12798.00 | 436.65 | -67.2 | 34.55 | 237 | 150 | 238 |
| 6 Apr | 12688.00 | 498.2 | -38.95 | 35.05 | 135 | 14 | 81 |
| 2 Apr | 12631.00 | 552.8 | -77.7 | 32.17 | 35 | 3 | 66 |
| 1 Apr | 12509.00 | 629.7 | -151.35 | 33.61 | 167 | 38 | 63 |
| 30 Mar | 12306.00 | 780.95 | 46.05 | 32.36 | 7 | 0 | 23 |
| 27 Mar | 12389.00 | 734.9 | 181.3 | 35.32 | 5 | 1 | 23 |
| 25 Mar | 12711.00 | 543.95 | -150.15 | 32.45 | 22 | 18 | 20 |
| 24 Mar | 12464.00 | 694.1 | 155.3 | - | 0 | 0 | 2 |
| 23 Mar | 12355.00 | 694.1 | 155.3 | 26.86 | 1 | 0 | 2 |
| 20 Mar | 12601.00 | 538.8 | 13.65 | 27.87 | 1 | 0 | 1 |
| 19 Mar | 12599.00 | 525.15 | 485 | 26.34 | 1 | 0 | 0 |
| 18 Mar | 13048.00 | 40.15 | 0 | 1.66 | 0 | 0 | 0 |
| 17 Mar | 12972.00 | 40.15 | 0 | 1.53 | 0 | 0 | 0 |
| 16 Mar | 12757.00 | 40.15 | 0 | 0.05 | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 40.15 | 0 | 0.14 | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 40.15 | 0 | 1.41 | 0 | 0 | 0 |
| 11 Mar | 13497.00 | 40.15 | 0 | 3.96 | 0 | 0 | 0 |
| 10 Mar | 13867.00 | 40.15 | 0 | 5.62 | 0 | 0 | 0 |
| 9 Mar | 13508.00 | 40.15 | 0 | 3.86 | 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 12900 expiring on 28APR2026
Delta for 12900 PE is -0.22
Historical price for 12900 PE is as follows
On 9 Apr MARUTI was trading at 13524.00. The strike last trading price was 124.45, which was 12.5 higher than the previous day. The implied volatity was 31.04, the open interest changed by 21 which increased total open position to 452
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 114.55, which was -324 lower than the previous day. The implied volatity was 30.34, the open interest changed by 197 which increased total open position to 431
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 436.65, which was -67.2 lower than the previous day. The implied volatity was 34.55, the open interest changed by 150 which increased total open position to 238
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 498.2, which was -38.95 lower than the previous day. The implied volatity was 35.05, the open interest changed by 14 which increased total open position to 81
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 552.8, which was -77.7 lower than the previous day. The implied volatity was 32.17, the open interest changed by 3 which increased total open position to 66
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 629.7, which was -151.35 lower than the previous day. The implied volatity was 33.61, the open interest changed by 38 which increased total open position to 63
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 780.95, which was 46.05 higher than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 23
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 734.9, which was 181.3 higher than the previous day. The implied volatity was 35.32, the open interest changed by 1 which increased total open position to 23
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 543.95, which was -150.15 lower than the previous day. The implied volatity was 32.45, the open interest changed by 18 which increased total open position to 20
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 694.1, which was 155.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 694.1, which was 155.3 higher than the previous day. The implied volatity was 26.86, the open interest changed by 0 which decreased total open position to 2
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 538.8, which was 13.65 higher than the previous day. The implied volatity was 27.87, the open interest changed by 0 which decreased total open position to 1
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 525.15, which was 485 higher than the previous day. The implied volatity was 26.34, 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 40.15, which was 0 lower than the previous day. The implied volatity was 1.66, 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 40.15, which was 0 lower than the previous day. The implied volatity was 1.53, 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 40.15, which was 0 lower than the previous day. The implied volatity was 0.05, 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 40.15, 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 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 40.15, which was 0 lower than the previous day. The implied volatity was 1.41, 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 40.15, which was 0 lower than the previous day. The implied volatity was 3.96, 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 40.15, which was 0 lower than the previous day. The implied volatity was 5.62, 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 40.15, which was 0 lower than the previous day. The implied volatity was 3.86, 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
