MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
10 Apr 2026 04:10 PM IST
| MARUTI 28-Apr-2026 (17d) 13000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.08
Theta: -6.73
Gamma: 0.00031
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 13709.00 | 825 | 72.64999999999998 | 28.05 | 327 | -86 | 2,095 | |||||||||
| 9 Apr | 13589.00 | 737.7 | -11.45 | 28.59 | 294 | 26 | 2,181 | |||||||||
| 8 Apr | 13602.00 | 759.65 | 459.7 | 28.26 | 2,733 | -237 | 2,156 | |||||||||
| 7 Apr | 12798.00 | 296.95 | 29.3 | 28.45 | 3,641 | 24 | 2,379 | |||||||||
| 6 Apr | 12688.00 | 273.35 | 18.5 | 29.56 | 5,005 | 283 | 2,353 | |||||||||
| 2 Apr | 12631.00 | 255 | -4 | 29.01 | 6,041 | 431 | 2,070 | |||||||||
| 1 Apr | 12509.00 | 250.65 | 35.9 | 30.65 | 7,081 | 118 | 1,645 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 12306.00 | 215 | -56.15 | 33.21 | 2,994 | 337 | 1,512 | |||||||||
| 27 Mar | 12389.00 | 280 | -106.85 | 32.2 | 1,999 | 254 | 1,170 | |||||||||
| 25 Mar | 12711.00 | 388.2 | 71.9 | 30.32 | 2,637 | 92 | 917 | |||||||||
| 24 Mar | 12464.00 | 325.9 | 38.8 | 31.62 | 1,349 | 265 | 823 | |||||||||
| 23 Mar | 12355.00 | 286 | -69.85 | 32.98 | 371 | 114 | 551 | |||||||||
| 20 Mar | 12601.00 | 360 | 5.05 | 28.5 | 613 | 98 | 437 | |||||||||
| 19 Mar | 12599.00 | 364 | -178 | 28.69 | 414 | 61 | 339 | |||||||||
| 18 Mar | 13048.00 | 541.9 | 7.3 | 25.5 | 240 | 81 | 279 | |||||||||
| 17 Mar | 12972.00 | 545 | 90.2 | 26.37 | 303 | 40 | 199 | |||||||||
| 16 Mar | 12757.00 | 447.6 | 10.35 | 28.53 | 153 | 42 | 153 | |||||||||
| 13 Mar | 12591.00 | 435 | -235 | 29.91 | 155 | 110 | 112 | |||||||||
| 12 Mar | 13011.00 | 670 | -1833.85 | 31.7 | 2 | 0 | 0 | |||||||||
| 11 Mar | 13497.00 | 2503.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 13867.00 | 2503.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 13508.00 | 2503.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 14159.00 | 2503.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 2503.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 2503.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13000 expiring on 28APR2026
Delta for 13000 CE is 0.82
Historical price for 13000 CE is as follows
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 825, which was 72.64999999999998 higher than the previous day. The implied volatity was 28.05, the open interest changed by -86 which decreased total open position to 2095
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 737.7, which was -11.45 lower than the previous day. The implied volatity was 28.59, the open interest changed by 26 which increased total open position to 2181
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 759.65, which was 459.7 higher than the previous day. The implied volatity was 28.26, the open interest changed by -237 which decreased total open position to 2156
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 296.95, which was 29.3 higher than the previous day. The implied volatity was 28.45, the open interest changed by 24 which increased total open position to 2379
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 273.35, which was 18.5 higher than the previous day. The implied volatity was 29.56, the open interest changed by 283 which increased total open position to 2353
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 255, which was -4 lower than the previous day. The implied volatity was 29.01, the open interest changed by 431 which increased total open position to 2070
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 250.65, which was 35.9 higher than the previous day. The implied volatity was 30.65, the open interest changed by 118 which increased total open position to 1645
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 215, which was -56.15 lower than the previous day. The implied volatity was 33.21, the open interest changed by 337 which increased total open position to 1512
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 280, which was -106.85 lower than the previous day. The implied volatity was 32.2, the open interest changed by 254 which increased total open position to 1170
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 388.2, which was 71.9 higher than the previous day. The implied volatity was 30.32, the open interest changed by 92 which increased total open position to 917
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 325.9, which was 38.8 higher than the previous day. The implied volatity was 31.62, the open interest changed by 265 which increased total open position to 823
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 286, which was -69.85 lower than the previous day. The implied volatity was 32.98, the open interest changed by 114 which increased total open position to 551
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 360, which was 5.05 higher than the previous day. The implied volatity was 28.5, the open interest changed by 98 which increased total open position to 437
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 364, which was -178 lower than the previous day. The implied volatity was 28.69, the open interest changed by 61 which increased total open position to 339
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 541.9, which was 7.3 higher than the previous day. The implied volatity was 25.5, the open interest changed by 81 which increased total open position to 279
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 545, which was 90.2 higher than the previous day. The implied volatity was 26.37, the open interest changed by 40 which increased total open position to 199
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 447.6, which was 10.35 higher than the previous day. The implied volatity was 28.53, the open interest changed by 42 which increased total open position to 153
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 435, which was -235 lower than the previous day. The implied volatity was 29.91, the open interest changed by 110 which increased total open position to 112
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 670, which was -1833.85 lower than the previous day. The implied volatity was 31.7, 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 2503.85, 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 2503.85, 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 2503.85, 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 2503.85, 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 2503.85, 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 2503.85, 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 (17d) 13000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.09
Theta: -6.09
Gamma: 0.0003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 13709.00 | 115.6 | -36.20000000000002 | 31.12 | 2,876 | 67 | 1,689 |
| 9 Apr | 13589.00 | 157.55 | 25.7 | 32.47 | 4,565 | -232 | 1,623 |
| 8 Apr | 13602.00 | 132.9 | -356.95 | 29.75 | 7,715 | 1,309 | 1,855 |
| 7 Apr | 12798.00 | 479.55 | -74.9 | 33.63 | 255 | 34 | 551 |
| 6 Apr | 12688.00 | 550.9 | -47.65 | 34.67 | 110 | -1 | 518 |
| 2 Apr | 12631.00 | 611.5 | -66 | 32 | 147 | -6 | 518 |
| 1 Apr | 12509.00 | 700 | -149.35 | 34.16 | 239 | 78 | 523 |
| 30 Mar | 12306.00 | 851.15 | 37.25 | 32.3 | 191 | 137 | 444 |
| 27 Mar | 12389.00 | 814.6 | 196.7 | 36.44 | 316 | 39 | 294 |
| 25 Mar | 12711.00 | 597.55 | -160.65 | 32.33 | 268 | 44 | 254 |
| 24 Mar | 12464.00 | 758.2 | -95.05 | 34.71 | 109 | -7 | 211 |
| 23 Mar | 12355.00 | 863 | 219.6 | 33.92 | 27 | -1 | 218 |
| 20 Mar | 12601.00 | 640 | -45.85 | 30.54 | 44 | -6 | 219 |
| 19 Mar | 12599.00 | 659.15 | 259.55 | 30.94 | 146 | 17 | 224 |
| 18 Mar | 13048.00 | 397 | -38.65 | 28.04 | 132 | 24 | 205 |
| 17 Mar | 12972.00 | 440 | -143.45 | 29.47 | 59 | 4 | 179 |
| 16 Mar | 12757.00 | 596.85 | -124.15 | 30.91 | 35 | 12 | 174 |
| 13 Mar | 12591.00 | 721 | 206.9 | 33.5 | 177 | -65 | 161 |
| 12 Mar | 13011.00 | 526 | 202.25 | 32.65 | 252 | 112 | 208 |
| 11 Mar | 13497.00 | 315 | 105 | 31.02 | 40 | 17 | 96 |
| 10 Mar | 13867.00 | 210 | -136.2 | 30.58 | 27 | 12 | 78 |
| 9 Mar | 13508.00 | 331.1 | 191.1 | 31.42 | 53 | 33 | 61 |
| 6 Mar | 14159.00 | 140 | 50 | 28.15 | 10 | -3 | 28 |
| 5 Mar | 14415.00 | 90 | -69 | 27.62 | 46 | 22 | 32 |
| 4 Mar | 14158.00 | 159 | 99.25 | 29.44 | 22 | 10 | 10 |
For Maruti Suzuki India Ltd. - strike price 13000 expiring on 28APR2026
Delta for 13000 PE is -0.21
Historical price for 13000 PE is as follows
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 115.6, which was -36.20000000000002 lower than the previous day. The implied volatity was 31.12, the open interest changed by 67 which increased total open position to 1689
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 157.55, which was 25.7 higher than the previous day. The implied volatity was 32.47, the open interest changed by -232 which decreased total open position to 1623
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 132.9, which was -356.95 lower than the previous day. The implied volatity was 29.75, the open interest changed by 1309 which increased total open position to 1855
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 479.55, which was -74.9 lower than the previous day. The implied volatity was 33.63, the open interest changed by 34 which increased total open position to 551
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 550.9, which was -47.65 lower than the previous day. The implied volatity was 34.67, the open interest changed by -1 which decreased total open position to 518
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 611.5, which was -66 lower than the previous day. The implied volatity was 32, the open interest changed by -6 which decreased total open position to 518
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 700, which was -149.35 lower than the previous day. The implied volatity was 34.16, the open interest changed by 78 which increased total open position to 523
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 851.15, which was 37.25 higher than the previous day. The implied volatity was 32.3, the open interest changed by 137 which increased total open position to 444
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 814.6, which was 196.7 higher than the previous day. The implied volatity was 36.44, the open interest changed by 39 which increased total open position to 294
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 597.55, which was -160.65 lower than the previous day. The implied volatity was 32.33, the open interest changed by 44 which increased total open position to 254
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 758.2, which was -95.05 lower than the previous day. The implied volatity was 34.71, the open interest changed by -7 which decreased total open position to 211
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 863, which was 219.6 higher than the previous day. The implied volatity was 33.92, the open interest changed by -1 which decreased total open position to 218
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 640, which was -45.85 lower than the previous day. The implied volatity was 30.54, the open interest changed by -6 which decreased total open position to 219
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 659.15, which was 259.55 higher than the previous day. The implied volatity was 30.94, the open interest changed by 17 which increased total open position to 224
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 397, which was -38.65 lower than the previous day. The implied volatity was 28.04, the open interest changed by 24 which increased total open position to 205
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 440, which was -143.45 lower than the previous day. The implied volatity was 29.47, the open interest changed by 4 which increased total open position to 179
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 596.85, which was -124.15 lower than the previous day. The implied volatity was 30.91, the open interest changed by 12 which increased total open position to 174
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 721, which was 206.9 higher than the previous day. The implied volatity was 33.5, the open interest changed by -65 which decreased total open position to 161
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 526, which was 202.25 higher than the previous day. The implied volatity was 32.65, the open interest changed by 112 which increased total open position to 208
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 315, which was 105 higher than the previous day. The implied volatity was 31.02, the open interest changed by 17 which increased total open position to 96
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 210, which was -136.2 lower than the previous day. The implied volatity was 30.58, the open interest changed by 12 which increased total open position to 78
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 331.1, which was 191.1 higher than the previous day. The implied volatity was 31.42, the open interest changed by 33 which increased total open position to 61
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 140, which was 50 higher than the previous day. The implied volatity was 28.15, the open interest changed by -3 which decreased total open position to 28
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 90, which was -69 lower than the previous day. The implied volatity was 27.62, the open interest changed by 22 which increased total open position to 32
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 159, which was 99.25 higher than the previous day. The implied volatity was 29.44, the open interest changed by 10 which increased total open position to 10
