MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 03:24 PM IST
| MARUTI 28-Apr-2026 (4d) 13200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.05
Theta: -14.69
Gamma: 0.00113
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 13062.00 | 76.05 | -69.95 | 22.96 | 6,952 | 187 | 1,087 | |||||||||
| 23 Apr | 13160.00 | 145.8 | -122.84999999999997 | 26.46 | 4,705 | 165 | 899 | |||||||||
| 22 Apr | 13337.00 | 284 | -117.05000000000001 | 28.28 | 516 | 14 | 734 | |||||||||
| 21 Apr | 13461.00 | 400.95 | -10.400000000000034 | 32.23 | 88 | 6 | 722 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 13450.00 | 400.6 | -51.14999999999998 | 33.15 | 330 | -69 | 722 | |||||||||
| 17 Apr | 13453.00 | 448.05 | 76.15000000000003 | 29.41 | 732 | -163 | 793 | |||||||||
| 16 Apr | 13335.00 | 375 | -7.25 | 29.34 | 1,295 | -26 | 958 | |||||||||
| 15 Apr | 13289.00 | 379.9 | 75.59999999999997 | 31.61 | 3,738 | -301 | 984 | |||||||||
| 13 Apr | 13076.00 | 305 | -369.35 | 32.65 | 7,126 | 995 | 1,337 | |||||||||
| 10 Apr | 13709.00 | 672 | 64.95000000000005 | 27.56 | 74 | 29 | 343 | |||||||||
| 9 Apr | 13589.00 | 608.65 | -2.05 | 29.78 | 369 | 8 | 314 | |||||||||
| 8 Apr | 13602.00 | 605.5 | 384.4 | 27.25 | 712 | -75 | 307 | |||||||||
| 7 Apr | 12798.00 | 219.75 | 26.2 | 28.52 | 897 | -24 | 382 | |||||||||
| 6 Apr | 12688.00 | 203 | 18.45 | 29.58 | 1,755 | 67 | 382 | |||||||||
| 2 Apr | 12631.00 | 187 | -7.75 | 28.69 | 1,042 | 17 | 318 | |||||||||
| 1 Apr | 12509.00 | 192.7 | 31.75 | 30.85 | 1,134 | 98 | 297 | |||||||||
| 30 Mar | 12306.00 | 163.8 | -44.45 | 33.05 | 347 | 42 | 199 | |||||||||
| 27 Mar | 12389.00 | 215.75 | -90.35 | 31.84 | 268 | 70 | 160 | |||||||||
| 25 Mar | 12711.00 | 305 | 51.05 | 29.93 | 117 | 34 | 88 | |||||||||
| 24 Mar | 12464.00 | 257 | 27.2 | 31.38 | 76 | 22 | 56 | |||||||||
| 23 Mar | 12355.00 | 229.8 | -50.2 | 33.05 | 20 | 2 | 34 | |||||||||
| 20 Mar | 12601.00 | 280 | -2.1 | 28.04 | 27 | 1 | 33 | |||||||||
| 19 Mar | 12599.00 | 289.9 | -163.85 | 28.59 | 19 | 8 | 30 | |||||||||
| 18 Mar | 13048.00 | 445 | 8.4 | 25.79 | 44 | 9 | 21 | |||||||||
| 17 Mar | 12972.00 | 441 | 53 | 26.11 | 12 | 8 | 11 | |||||||||
| 16 Mar | 12757.00 | 388 | -1938.05 | - | 0 | 3 | 0 | |||||||||
| 13 Mar | 12591.00 | 388 | -1938.05 | 31.83 | 3 | 2 | 2 | |||||||||
| 12 Mar | 13011.00 | 2326.05 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 11 Mar | 13497.00 | 2326.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 13867.00 | 2326.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 13508.00 | 2326.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 14159.00 | 2326.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 2326.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 2326.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 28APR2026
Delta for 13200 CE is 0.35
Historical price for 13200 CE is as follows
On 24 Apr MARUTI was trading at 13062.00. The strike last trading price was 76.05, which was -69.95 lower than the previous day. The implied volatity was 22.96, the open interest changed by 187 which increased total open position to 1087
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 145.8, which was -122.84999999999997 lower than the previous day. The implied volatity was 26.46, the open interest changed by 165 which increased total open position to 899
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 284, which was -117.05000000000001 lower than the previous day. The implied volatity was 28.28, the open interest changed by 14 which increased total open position to 734
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 400.95, which was -10.400000000000034 lower than the previous day. The implied volatity was 32.23, the open interest changed by 6 which increased total open position to 722
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 400.6, which was -51.14999999999998 lower than the previous day. The implied volatity was 33.15, the open interest changed by -69 which decreased total open position to 722
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 448.05, which was 76.15000000000003 higher than the previous day. The implied volatity was 29.41, the open interest changed by -163 which decreased total open position to 793
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 375, which was -7.25 lower than the previous day. The implied volatity was 29.34, the open interest changed by -26 which decreased total open position to 958
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 379.9, which was 75.59999999999997 higher than the previous day. The implied volatity was 31.61, the open interest changed by -301 which decreased total open position to 984
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 305, which was -369.35 lower than the previous day. The implied volatity was 32.65, the open interest changed by 995 which increased total open position to 1337
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 672, which was 64.95000000000005 higher than the previous day. The implied volatity was 27.56, the open interest changed by 29 which increased total open position to 343
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 608.65, which was -2.05 lower than the previous day. The implied volatity was 29.78, the open interest changed by 8 which increased total open position to 314
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 605.5, which was 384.4 higher than the previous day. The implied volatity was 27.25, the open interest changed by -75 which decreased total open position to 307
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 219.75, which was 26.2 higher than the previous day. The implied volatity was 28.52, the open interest changed by -24 which decreased total open position to 382
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 203, which was 18.45 higher than the previous day. The implied volatity was 29.58, the open interest changed by 67 which increased total open position to 382
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 187, which was -7.75 lower than the previous day. The implied volatity was 28.69, the open interest changed by 17 which increased total open position to 318
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 192.7, which was 31.75 higher than the previous day. The implied volatity was 30.85, the open interest changed by 98 which increased total open position to 297
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 163.8, which was -44.45 lower than the previous day. The implied volatity was 33.05, the open interest changed by 42 which increased total open position to 199
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 215.75, which was -90.35 lower than the previous day. The implied volatity was 31.84, the open interest changed by 70 which increased total open position to 160
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 305, which was 51.05 higher than the previous day. The implied volatity was 29.93, the open interest changed by 34 which increased total open position to 88
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 257, which was 27.2 higher than the previous day. The implied volatity was 31.38, the open interest changed by 22 which increased total open position to 56
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 229.8, which was -50.2 lower than the previous day. The implied volatity was 33.05, the open interest changed by 2 which increased total open position to 34
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 280, which was -2.1 lower than the previous day. The implied volatity was 28.04, the open interest changed by 1 which increased total open position to 33
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 289.9, which was -163.85 lower than the previous day. The implied volatity was 28.59, the open interest changed by 8 which increased total open position to 30
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 445, which was 8.4 higher than the previous day. The implied volatity was 25.79, the open interest changed by 9 which increased total open position to 21
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 441, which was 53 higher than the previous day. The implied volatity was 26.11, the open interest changed by 8 which increased total open position to 11
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 388, which was -1938.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 388, which was -1938.05 lower than the previous day. The implied volatity was 31.83, the open interest changed by 2 which increased total open position to 2
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 2326.05, which was 0 lower than the previous day. The implied volatity was 0.22, 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 2326.05, 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 2326.05, 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 2326.05, 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 2326.05, 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 2326.05, 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 2326.05, 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) 13200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.05
Theta: -15.8
Gamma: 0.00097
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 13062.00 | 230.05 | 19 | 27.38 | 1,874 | -271 | 500 |
| 23 Apr | 13160.00 | 213.15 | 61.75 | 31.75 | 3,630 | -162 | 769 |
| 22 Apr | 13337.00 | 139.65 | 8.550000000000011 | 31.38 | 1,535 | -9 | 921 |
| 21 Apr | 13461.00 | 134.1 | -31.700000000000017 | 32.63 | 764 | -20 | 933 |
| 20 Apr | 13450.00 | 171 | 11.400000000000006 | 34.07 | 1,334 | -6 | 953 |
| 17 Apr | 13453.00 | 161.95 | -65.15 | 30.54 | 2,736 | 267 | 967 |
| 16 Apr | 13335.00 | 225.15 | -31.150000000000006 | 30.89 | 1,519 | 18 | 701 |
| 15 Apr | 13289.00 | 252.45 | -144.8 | 30.41 | 3,275 | 14 | 681 |
| 13 Apr | 13076.00 | 398.2 | 235.5 | 32.57 | 5,219 | 146 | 671 |
| 10 Apr | 13709.00 | 163 | -45.099999999999994 | 30.97 | 975 | -51 | 528 |
| 9 Apr | 13589.00 | 213.65 | 28.6 | 31.92 | 1,334 | 142 | 580 |
| 8 Apr | 13602.00 | 184.75 | -426.9 | 29.2 | 1,835 | 396 | 439 |
| 7 Apr | 12798.00 | 590 | -93.1 | 32.86 | 20 | 12 | 45 |
| 6 Apr | 12688.00 | 683.1 | -43.45 | 35.28 | 5 | -2 | 34 |
| 2 Apr | 12631.00 | 735.45 | -165.6 | 31.35 | 32 | 12 | 35 |
| 1 Apr | 12509.00 | 901.05 | -75.7 | 39.46 | 13 | 6 | 23 |
| 30 Mar | 12306.00 | 976.75 | 37.9 | 30.01 | 2 | 0 | 17 |
| 27 Mar | 12389.00 | 938.85 | 280.95 | 35.62 | 1 | 0 | 16 |
| 25 Mar | 12711.00 | 657.9 | -82.3 | 28.33 | 9 | 5 | 16 |
| 24 Mar | 12464.00 | 740.2 | 12.3 | - | 0 | 0 | 11 |
| 23 Mar | 12355.00 | 740.2 | 12.3 | - | 0 | 0 | 11 |
| 20 Mar | 12601.00 | 740.2 | 12.3 | 29.03 | 2 | 0 | 9 |
| 19 Mar | 12599.00 | 727.9 | 273.75 | 27.44 | 6 | -3 | 9 |
| 18 Mar | 13048.00 | 454.15 | 141.75 | 25.77 | 14 | 8 | 10 |
| 17 Mar | 12972.00 | 312.4 | 171.45 | - | 0 | 0 | 2 |
| 16 Mar | 12757.00 | 312.4 | 171.45 | - | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 312.4 | 171.45 | - | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 312.4 | 171.45 | - | 0 | 0 | 2 |
| 11 Mar | 13497.00 | 312.4 | 171.45 | - | 0 | 0 | 2 |
| 10 Mar | 13867.00 | 312.4 | 171.45 | 33.2 | 2 | 0 | 3 |
| 9 Mar | 13508.00 | 140.95 | -35.55 | - | 0 | 0 | 3 |
| 6 Mar | 14159.00 | 140.95 | -35.55 | 25.35 | 2 | 0 | 1 |
| 5 Mar | 14415.00 | 176.5 | 97.6 | - | 1 | 1 | 0 |
| 4 Mar | 14158.00 | 176.5 | 97.6 | 27.73 | 1 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 28APR2026
Delta for 13200 PE is -0.62
Historical price for 13200 PE is as follows
On 24 Apr MARUTI was trading at 13062.00. The strike last trading price was 230.05, which was 19 higher than the previous day. The implied volatity was 27.38, the open interest changed by -271 which decreased total open position to 500
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 213.15, which was 61.75 higher than the previous day. The implied volatity was 31.75, the open interest changed by -162 which decreased total open position to 769
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 139.65, which was 8.550000000000011 higher than the previous day. The implied volatity was 31.38, the open interest changed by -9 which decreased total open position to 921
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 134.1, which was -31.700000000000017 lower than the previous day. The implied volatity was 32.63, the open interest changed by -20 which decreased total open position to 933
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 171, which was 11.400000000000006 higher than the previous day. The implied volatity was 34.07, the open interest changed by -6 which decreased total open position to 953
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 161.95, which was -65.15 lower than the previous day. The implied volatity was 30.54, the open interest changed by 267 which increased total open position to 967
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 225.15, which was -31.150000000000006 lower than the previous day. The implied volatity was 30.89, the open interest changed by 18 which increased total open position to 701
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 252.45, which was -144.8 lower than the previous day. The implied volatity was 30.41, the open interest changed by 14 which increased total open position to 681
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 398.2, which was 235.5 higher than the previous day. The implied volatity was 32.57, the open interest changed by 146 which increased total open position to 671
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 163, which was -45.099999999999994 lower than the previous day. The implied volatity was 30.97, the open interest changed by -51 which decreased total open position to 528
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 213.65, which was 28.6 higher than the previous day. The implied volatity was 31.92, the open interest changed by 142 which increased total open position to 580
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 184.75, which was -426.9 lower than the previous day. The implied volatity was 29.2, the open interest changed by 396 which increased total open position to 439
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 590, which was -93.1 lower than the previous day. The implied volatity was 32.86, the open interest changed by 12 which increased total open position to 45
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 683.1, which was -43.45 lower than the previous day. The implied volatity was 35.28, the open interest changed by -2 which decreased total open position to 34
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 735.45, which was -165.6 lower than the previous day. The implied volatity was 31.35, the open interest changed by 12 which increased total open position to 35
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 901.05, which was -75.7 lower than the previous day. The implied volatity was 39.46, the open interest changed by 6 which increased total open position to 23
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 976.75, which was 37.9 higher than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 17
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 938.85, which was 280.95 higher than the previous day. The implied volatity was 35.62, the open interest changed by 0 which decreased total open position to 16
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 657.9, which was -82.3 lower than the previous day. The implied volatity was 28.33, the open interest changed by 5 which increased total open position to 16
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 740.2, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 740.2, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 740.2, which was 12.3 higher than the previous day. The implied volatity was 29.03, the open interest changed by 0 which decreased total open position to 9
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 727.9, which was 273.75 higher than the previous day. The implied volatity was 27.44, the open interest changed by -3 which decreased total open position to 9
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 454.15, which was 141.75 higher than the previous day. The implied volatity was 25.77, the open interest changed by 8 which increased total open position to 10
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 312.4, which was 171.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 312.4, which was 171.45 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 312.4, which was 171.45 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 312.4, which was 171.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 312.4, which was 171.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 312.4, which was 171.45 higher than the previous day. The implied volatity was 33.2, the open interest changed by 0 which decreased total open position to 3
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 140.95, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 140.95, which was -35.55 lower than the previous day. The implied volatity was 25.35, the open interest changed by 0 which decreased total open position to 1
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 176.5, which was 97.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 176.5, which was 97.6 higher than the previous day. The implied volatity was 27.73, the open interest changed by 0 which decreased total open position to 0
