MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
21 Apr 2026 10:15 AM IST
| MARUTI 28-Apr-2026 (7d) 13100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.07
Theta: -15.38
Gamma: 0.00049
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 13512.00 | 492.65 | 0 | 34.88 | 0 | 0 | 375 | |||||||||
| 20 Apr | 13450.00 | 492.65 | -26.700000000000045 | 34.88 | 65 | -33 | 375 | |||||||||
| 17 Apr | 13453.00 | 517.4 | 79.25 | 29.47 | 293 | -63 | 410 | |||||||||
| 16 Apr | 13335.00 | 438 | -3.1000000000000227 | 29.6 | 562 | 29 | 474 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 13289.00 | 439.55 | 84.10000000000002 | 31.89 | 1,957 | -457 | 447 | |||||||||
| 13 Apr | 13076.00 | 355.4 | -414.6 | 32.96 | 3,644 | 665 | 907 | |||||||||
| 10 Apr | 13709.00 | 770 | -19.450000000000045 | 28.07 | 17 | -3 | 243 | |||||||||
| 9 Apr | 13589.00 | 789.45 | 107 | 40.3 | 31 | -5 | 246 | |||||||||
| 8 Apr | 13602.00 | 673.95 | 414.65 | 27.06 | 258 | -8 | 253 | |||||||||
| 7 Apr | 12798.00 | 258.4 | 29.05 | 29.12 | 377 | 44 | 261 | |||||||||
| 6 Apr | 12688.00 | 236 | 18.55 | 29.55 | 682 | 16 | 220 | |||||||||
| 2 Apr | 12631.00 | 213.2 | -9.85 | 28.37 | 659 | 70 | 205 | |||||||||
| 1 Apr | 12509.00 | 222 | 35.1 | 30.9 | 777 | 25 | 134 | |||||||||
| 30 Mar | 12306.00 | 184.9 | -50.1 | 32.85 | 127 | -1 | 109 | |||||||||
| 27 Mar | 12389.00 | 235 | -113.45 | 31.16 | 106 | 31 | 110 | |||||||||
| 25 Mar | 12711.00 | 348.95 | 8.95 | 30.39 | 109 | 80 | 82 | |||||||||
| 24 Mar | 12464.00 | 340 | -1692.1 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 12355.00 | 340 | -1692.1 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 12601.00 | 340 | -1692.1 | 29.62 | 2 | 0 | 0 | |||||||||
| 19 Mar | 12599.00 | 2032.1 | 0 | 2.1 | 0 | 0 | 0 | |||||||||
| 18 Mar | 13048.00 | 2032.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 12972.00 | 2032.1 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 16 Mar | 12757.00 | 2032.1 | 0 | 1.18 | 0 | 0 | 0 | |||||||||
| 13 Mar | 12591.00 | 2032.1 | 0 | 1.79 | 0 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 2032.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 13497.00 | 2032.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 13867.00 | 2032.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 13508.00 | 2032.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 14159.00 | 2032.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 2032.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13100 expiring on 28APR2026
Delta for 13100 CE is 0.7
Historical price for 13100 CE is as follows
On 21 Apr MARUTI was trading at 13512.00. The strike last trading price was 492.65, which was 0 lower than the previous day. The implied volatity was 34.88, the open interest changed by 0 which decreased total open position to 375
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 492.65, which was -26.700000000000045 lower than the previous day. The implied volatity was 34.88, the open interest changed by -33 which decreased total open position to 375
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 517.4, which was 79.25 higher than the previous day. The implied volatity was 29.47, the open interest changed by -63 which decreased total open position to 410
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 438, which was -3.1000000000000227 lower than the previous day. The implied volatity was 29.6, the open interest changed by 29 which increased total open position to 474
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 439.55, which was 84.10000000000002 higher than the previous day. The implied volatity was 31.89, the open interest changed by -457 which decreased total open position to 447
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 355.4, which was -414.6 lower than the previous day. The implied volatity was 32.96, the open interest changed by 665 which increased total open position to 907
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 770, which was -19.450000000000045 lower than the previous day. The implied volatity was 28.07, the open interest changed by -3 which decreased total open position to 243
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 789.45, which was 107 higher than the previous day. The implied volatity was 40.3, the open interest changed by -5 which decreased total open position to 246
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 673.95, which was 414.65 higher than the previous day. The implied volatity was 27.06, the open interest changed by -8 which decreased total open position to 253
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 258.4, which was 29.05 higher than the previous day. The implied volatity was 29.12, the open interest changed by 44 which increased total open position to 261
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 236, which was 18.55 higher than the previous day. The implied volatity was 29.55, the open interest changed by 16 which increased total open position to 220
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 213.2, which was -9.85 lower than the previous day. The implied volatity was 28.37, the open interest changed by 70 which increased total open position to 205
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 222, which was 35.1 higher than the previous day. The implied volatity was 30.9, the open interest changed by 25 which increased total open position to 134
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 184.9, which was -50.1 lower than the previous day. The implied volatity was 32.85, the open interest changed by -1 which decreased total open position to 109
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 235, which was -113.45 lower than the previous day. The implied volatity was 31.16, the open interest changed by 31 which increased total open position to 110
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 348.95, which was 8.95 higher than the previous day. The implied volatity was 30.39, the open interest changed by 80 which increased total open position to 82
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 340, which was -1692.1 lower 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 340, which was -1692.1 lower than the previous day. The implied volatity was -, 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 340, which was -1692.1 lower than the previous day. The implied volatity was 29.62, 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 2032.1, which was 0 lower than the previous day. The implied volatity was 2.1, 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 2032.1, 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 2032.1, which was 0 lower than the previous day. The implied volatity was 0.02, 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 2032.1, which was 0 lower than the previous day. The implied volatity was 1.18, 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 2032.1, which was 0 lower than the previous day. The implied volatity was 1.79, 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 2032.1, 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 2032.1, 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 2032.1, 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 2032.1, 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 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 2032.1, 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 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 2032.1, 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 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 (7d) 13100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.06
Theta: -12.83
Gamma: 0.00047
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 13512.00 | 103.2 | -32.64999999999999 | 34.57 | 195 | 0 | 658 |
| 20 Apr | 13450.00 | 140 | 8.099999999999994 | 34.59 | 834 | 18 | 655 |
| 17 Apr | 13453.00 | 131.7 | -60.650000000000006 | 30.8 | 2,276 | 68 | 636 |
| 16 Apr | 13335.00 | 192.85 | -27.150000000000006 | 31.71 | 761 | -15 | 568 |
| 15 Apr | 13289.00 | 214.95 | -133.10000000000002 | 30.81 | 1,274 | 89 | 582 |
| 13 Apr | 13076.00 | 341.45 | 200.2 | 32.42 | 3,579 | 250 | 484 |
| 10 Apr | 13709.00 | 143.65 | -35.099999999999994 | 31.82 | 417 | -2 | 234 |
| 9 Apr | 13589.00 | 183.95 | 27.3 | 32.2 | 643 | -5 | 240 |
| 8 Apr | 13602.00 | 156.85 | -470.85 | 29.45 | 872 | 233 | 247 |
| 7 Apr | 12798.00 | 627.7 | -226.2 | - | 0 | 0 | 14 |
| 6 Apr | 12688.00 | 627.7 | -226.2 | 35.99 | 6 | 1 | 15 |
| 2 Apr | 12631.00 | 853.9 | -30.35 | - | 0 | 0 | 14 |
| 1 Apr | 12509.00 | 853.9 | -30.35 | 41 | 4 | 1 | 13 |
| 30 Mar | 12306.00 | 884.25 | 214.4 | 28.67 | 1 | 0 | 12 |
| 27 Mar | 12389.00 | 669.85 | 14.7 | - | 0 | 0 | 12 |
| 25 Mar | 12711.00 | 669.85 | 14.7 | 33.23 | 10 | 3 | 10 |
| 24 Mar | 12464.00 | 655.15 | 219 | - | 0 | 0 | 7 |
| 23 Mar | 12355.00 | 655.15 | 219 | - | 0 | 0 | 7 |
| 20 Mar | 12601.00 | 655.15 | 219 | - | 0 | 0 | 7 |
| 19 Mar | 12599.00 | 655.15 | 219 | 26.82 | 1 | 0 | 7 |
| 18 Mar | 13048.00 | 436.15 | 111.2 | 27.6 | 1 | 0 | 6 |
| 17 Mar | 12972.00 | 324.95 | 215.95 | - | 0 | 0 | 6 |
| 16 Mar | 12757.00 | 324.95 | 215.95 | - | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 324.95 | 215.95 | - | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 324.95 | 215.95 | - | 0 | 0 | 6 |
| 11 Mar | 13497.00 | 324.95 | 215.95 | - | 0 | 0 | 6 |
| 10 Mar | 13867.00 | 324.95 | 215.95 | - | 2 | 0 | 6 |
| 9 Mar | 13508.00 | 324.95 | 215.95 | 29.09 | 2 | 0 | 4 |
| 6 Mar | 14159.00 | 109 | 52.6 | - | 0 | 0 | 4 |
| 5 Mar | 14415.00 | 109 | 52.6 | 28.02 | 8 | 6 | 6 |
| 4 Mar | 14158.00 | 0 | 0 | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 13100 expiring on 28APR2026
Delta for 13100 PE is -0.25
Historical price for 13100 PE is as follows
On 21 Apr MARUTI was trading at 13512.00. The strike last trading price was 103.2, which was -32.64999999999999 lower than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 658
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 140, which was 8.099999999999994 higher than the previous day. The implied volatity was 34.59, the open interest changed by 18 which increased total open position to 655
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 131.7, which was -60.650000000000006 lower than the previous day. The implied volatity was 30.8, the open interest changed by 68 which increased total open position to 636
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 192.85, which was -27.150000000000006 lower than the previous day. The implied volatity was 31.71, the open interest changed by -15 which decreased total open position to 568
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 214.95, which was -133.10000000000002 lower than the previous day. The implied volatity was 30.81, the open interest changed by 89 which increased total open position to 582
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 341.45, which was 200.2 higher than the previous day. The implied volatity was 32.42, the open interest changed by 250 which increased total open position to 484
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 143.65, which was -35.099999999999994 lower than the previous day. The implied volatity was 31.82, the open interest changed by -2 which decreased total open position to 234
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 183.95, which was 27.3 higher than the previous day. The implied volatity was 32.2, the open interest changed by -5 which decreased total open position to 240
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 156.85, which was -470.85 lower than the previous day. The implied volatity was 29.45, the open interest changed by 233 which increased total open position to 247
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 627.7, which was -226.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 627.7, which was -226.2 lower than the previous day. The implied volatity was 35.99, the open interest changed by 1 which increased total open position to 15
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 853.9, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 853.9, which was -30.35 lower than the previous day. The implied volatity was 41, the open interest changed by 1 which increased total open position to 13
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 884.25, which was 214.4 higher than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 12
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 669.85, which was 14.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 669.85, which was 14.7 higher than the previous day. The implied volatity was 33.23, the open interest changed by 3 which increased total open position to 10
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 655.15, which was 219 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 655.15, which was 219 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 655.15, which was 219 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 655.15, which was 219 higher than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 7
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 436.15, which was 111.2 higher than the previous day. The implied volatity was 27.6, the open interest changed by 0 which decreased total open position to 6
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 324.95, which was 215.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 324.95, which was 215.95 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 324.95, which was 215.95 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 324.95, which was 215.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 324.95, which was 215.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 324.95, which was 215.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 324.95, which was 215.95 higher than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 4
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 109, which was 52.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 109, which was 52.6 higher than the previous day. The implied volatity was 28.02, the open interest changed by 6 which increased total open position to 6
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
