MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:38 PM IST
| MARUTI 28-Apr-2026 (4d) 13300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.04
Theta: -12.17
Gamma: 0.0008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12987.00 | 41.3 | -64.7 | 25.11 | 3,628 | 382 | 1,139 | |||||||||
| 23 Apr | 13160.00 | 104.75 | -103.94999999999999 | 26.34 | 4,927 | 111 | 780 | |||||||||
| 22 Apr | 13337.00 | 221 | -115 | 25.8 | 1,891 | 10 | 635 | |||||||||
| 21 Apr | 13461.00 | 328.1 | -17.44999999999999 | 30.89 | 589 | 40 | 635 | |||||||||
| 20 Apr | 13450.00 | 339.55 | -44.14999999999998 | 33.01 | 758 | -29 | 602 | |||||||||
| 17 Apr | 13453.00 | 373.3 | 58.650000000000034 | 28.01 | 1,960 | -296 | 630 | |||||||||
| 16 Apr | 13335.00 | 314.2 | -10.650000000000034 | 28.76 | 3,868 | 55 | 927 | |||||||||
| 15 Apr | 13289.00 | 320.55 | 61.55000000000001 | 31.03 | 5,543 | -143 | 872 | |||||||||
| 13 Apr | 13076.00 | 261.1 | -338.1 | 32.47 | 5,988 | 855 | 1,082 | |||||||||
| 10 Apr | 13709.00 | 599 | 59.450000000000045 | 27.92 | 70 | -8 | 227 | |||||||||
| 9 Apr | 13589.00 | 532.65 | -2.1 | 28.74 | 649 | 12 | 236 | |||||||||
| 8 Apr | 13602.00 | 547.05 | 360.15 | 27.92 | 639 | -19 | 233 | |||||||||
| 7 Apr | 12798.00 | 188 | 21.85 | 29 | 529 | 7 | 254 | |||||||||
| 6 Apr | 12688.00 | 172.6 | 15.65 | 29.51 | 551 | 22 | 247 | |||||||||
| 2 Apr | 12631.00 | 156.35 | -10.05 | 28.35 | 677 | 145 | 226 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 12509.00 | 163 | 23 | 30.49 | 360 | 22 | 81 | |||||||||
| 30 Mar | 12306.00 | 143.6 | -41.15 | 33.12 | 59 | -12 | 57 | |||||||||
| 27 Mar | 12389.00 | 185.55 | -82.45 | 31.47 | 93 | 34 | 69 | |||||||||
| 25 Mar | 12711.00 | 268 | 63.85 | 29.71 | 43 | 9 | 35 | |||||||||
| 24 Mar | 12464.00 | 204.15 | 6.15 | 29.58 | 11 | 5 | 26 | |||||||||
| 23 Mar | 12355.00 | 198 | -48.95 | 32.52 | 11 | 2 | 21 | |||||||||
| 20 Mar | 12601.00 | 244 | -26 | 27.76 | 37 | -7 | 18 | |||||||||
| 19 Mar | 12599.00 | 270 | -134.6 | 29.37 | 27 | 12 | 18 | |||||||||
| 18 Mar | 13048.00 | 404.6 | 96.8 | 26.09 | 4 | 3 | 5 | |||||||||
| 17 Mar | 12972.00 | 307.8 | -1547.7 | - | 2 | 0 | 2 | |||||||||
| 16 Mar | 12757.00 | 307.8 | -1547.7 | 28.2 | 2 | 0 | 0 | |||||||||
| 13 Mar | 12591.00 | 1855.5 | 0 | 2.83 | 0 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 1855.5 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 11 Mar | 13497.00 | 1855.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 13867.00 | 1855.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 13508.00 | 1855.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 14159.00 | 1855.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 1855.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 1855.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13300 expiring on 28APR2026
Delta for 13300 CE is 0.21
Historical price for 13300 CE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 41.3, which was -64.7 lower than the previous day. The implied volatity was 25.11, the open interest changed by 382 which increased total open position to 1139
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 104.75, which was -103.94999999999999 lower than the previous day. The implied volatity was 26.34, the open interest changed by 111 which increased total open position to 780
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 221, which was -115 lower than the previous day. The implied volatity was 25.8, the open interest changed by 10 which increased total open position to 635
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 328.1, which was -17.44999999999999 lower than the previous day. The implied volatity was 30.89, the open interest changed by 40 which increased total open position to 635
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 339.55, which was -44.14999999999998 lower than the previous day. The implied volatity was 33.01, the open interest changed by -29 which decreased total open position to 602
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 373.3, which was 58.650000000000034 higher than the previous day. The implied volatity was 28.01, the open interest changed by -296 which decreased total open position to 630
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 314.2, which was -10.650000000000034 lower than the previous day. The implied volatity was 28.76, the open interest changed by 55 which increased total open position to 927
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 320.55, which was 61.55000000000001 higher than the previous day. The implied volatity was 31.03, the open interest changed by -143 which decreased total open position to 872
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 261.1, which was -338.1 lower than the previous day. The implied volatity was 32.47, the open interest changed by 855 which increased total open position to 1082
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 599, which was 59.450000000000045 higher than the previous day. The implied volatity was 27.92, the open interest changed by -8 which decreased total open position to 227
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 532.65, which was -2.1 lower than the previous day. The implied volatity was 28.74, the open interest changed by 12 which increased total open position to 236
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 547.05, which was 360.15 higher than the previous day. The implied volatity was 27.92, the open interest changed by -19 which decreased total open position to 233
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 188, which was 21.85 higher than the previous day. The implied volatity was 29, the open interest changed by 7 which increased total open position to 254
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 172.6, which was 15.65 higher than the previous day. The implied volatity was 29.51, the open interest changed by 22 which increased total open position to 247
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 156.35, which was -10.05 lower than the previous day. The implied volatity was 28.35, the open interest changed by 145 which increased total open position to 226
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 163, which was 23 higher than the previous day. The implied volatity was 30.49, the open interest changed by 22 which increased total open position to 81
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 143.6, which was -41.15 lower than the previous day. The implied volatity was 33.12, the open interest changed by -12 which decreased total open position to 57
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 185.55, which was -82.45 lower than the previous day. The implied volatity was 31.47, the open interest changed by 34 which increased total open position to 69
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 268, which was 63.85 higher than the previous day. The implied volatity was 29.71, the open interest changed by 9 which increased total open position to 35
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 204.15, which was 6.15 higher than the previous day. The implied volatity was 29.58, the open interest changed by 5 which increased total open position to 26
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 198, which was -48.95 lower than the previous day. The implied volatity was 32.52, the open interest changed by 2 which increased total open position to 21
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 244, which was -26 lower than the previous day. The implied volatity was 27.76, the open interest changed by -7 which decreased total open position to 18
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 270, which was -134.6 lower than the previous day. The implied volatity was 29.37, the open interest changed by 12 which increased total open position to 18
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 404.6, which was 96.8 higher than the previous day. The implied volatity was 26.09, the open interest changed by 3 which increased total open position to 5
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 307.8, which was -1547.7 lower 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 307.8, which was -1547.7 lower than the previous day. The implied volatity was 28.2, 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 1855.5, which was 0 lower than the previous day. The implied volatity was 2.83, 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 1855.5, which was 0 lower than the previous day. The implied volatity was 0.77, 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 1855.5, 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 1855.5, 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 1855.5, 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 1855.5, 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 1855.5, 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 1855.5, 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) 13300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.05
Theta: -16.37
Gamma: 0.0007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12987.00 | 375.3 | 103.19999999999999 | 33 | 811 | -195 | 1,004 |
| 23 Apr | 13160.00 | 268.1 | 73.65000000000003 | 28.96 | 3,051 | -21 | 1,233 |
| 22 Apr | 13337.00 | 175.9 | 10.25 | 30.22 | 3,655 | -35 | 1,251 |
| 21 Apr | 13461.00 | 167.65 | -35.79999999999998 | 32.16 | 1,880 | -101 | 1,308 |
| 20 Apr | 13450.00 | 208 | 12.150000000000006 | 34.33 | 2,534 | 124 | 1,417 |
| 17 Apr | 13453.00 | 199.1 | -68.75000000000003 | 30.51 | 4,827 | 475 | 1,321 |
| 16 Apr | 13335.00 | 266.6 | -33.5 | 30.52 | 2,646 | 205 | 847 |
| 15 Apr | 13289.00 | 294.45 | -157.75 | 29.85 | 2,933 | 232 | 642 |
| 13 Apr | 13076.00 | 450.1 | 258.20000000000005 | 32.02 | 2,423 | -28 | 412 |
| 10 Apr | 13709.00 | 190 | -52.349999999999994 | 30.21 | 777 | 90 | 438 |
| 9 Apr | 13589.00 | 244.55 | 29.65 | 31.44 | 1,326 | 7 | 348 |
| 8 Apr | 13602.00 | 216.25 | -443.75 | 28.95 | 1,486 | 324 | 342 |
| 7 Apr | 12798.00 | 660 | -145.65 | 33.27 | 2 | 0 | 18 |
| 6 Apr | 12688.00 | 806.6 | -57.4 | - | 0 | 0 | 18 |
| 2 Apr | 12631.00 | 806.6 | -57.4 | 31.37 | 16 | 4 | 17 |
| 1 Apr | 12509.00 | 864 | 127.5 | 30.4 | 28 | 9 | 13 |
| 30 Mar | 12306.00 | 736.5 | 256.4 | - | 0 | 0 | 0 |
| 27 Mar | 12389.00 | 736.5 | 256.4 | - | 0 | 0 | 4 |
| 25 Mar | 12711.00 | 736.5 | 256.4 | - | 0 | 0 | 4 |
| 24 Mar | 12464.00 | 736.5 | 256.4 | - | 0 | 0 | 4 |
| 23 Mar | 12355.00 | 736.5 | 256.4 | - | 0 | 0 | 4 |
| 20 Mar | 12601.00 | 736.5 | 256.4 | - | 0 | 0 | 4 |
| 19 Mar | 12599.00 | 736.5 | 256.4 | 23.33 | 2 | 0 | 4 |
| 18 Mar | 13048.00 | 480.1 | 254.85 | 24.2 | 2 | 1 | 3 |
| 17 Mar | 12972.00 | 225.25 | 147.75 | - | 0 | 0 | 2 |
| 16 Mar | 12757.00 | 225.25 | 147.75 | - | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 225.25 | 147.75 | - | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 225.25 | 147.75 | - | 0 | 0 | 2 |
| 11 Mar | 13497.00 | 225.25 | 147.75 | - | 0 | 0 | 2 |
| 10 Mar | 13867.00 | 225.25 | 147.75 | - | 0 | 0 | 2 |
| 9 Mar | 13508.00 | 225.25 | 147.75 | - | 0 | 0 | 2 |
| 6 Mar | 14159.00 | 225.25 | 147.75 | - | 0 | 0 | 2 |
| 5 Mar | 14415.00 | 225.25 | 147.75 | - | 2 | 2 | 0 |
| 4 Mar | 14158.00 | 225.25 | 147.75 | 29.27 | 2 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 13300 expiring on 28APR2026
Delta for 13300 PE is -0.73
Historical price for 13300 PE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 375.3, which was 103.19999999999999 higher than the previous day. The implied volatity was 33, the open interest changed by -195 which decreased total open position to 1004
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 268.1, which was 73.65000000000003 higher than the previous day. The implied volatity was 28.96, the open interest changed by -21 which decreased total open position to 1233
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 175.9, which was 10.25 higher than the previous day. The implied volatity was 30.22, the open interest changed by -35 which decreased total open position to 1251
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 167.65, which was -35.79999999999998 lower than the previous day. The implied volatity was 32.16, the open interest changed by -101 which decreased total open position to 1308
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 208, which was 12.150000000000006 higher than the previous day. The implied volatity was 34.33, the open interest changed by 124 which increased total open position to 1417
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 199.1, which was -68.75000000000003 lower than the previous day. The implied volatity was 30.51, the open interest changed by 475 which increased total open position to 1321
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 266.6, which was -33.5 lower than the previous day. The implied volatity was 30.52, the open interest changed by 205 which increased total open position to 847
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 294.45, which was -157.75 lower than the previous day. The implied volatity was 29.85, the open interest changed by 232 which increased total open position to 642
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 450.1, which was 258.20000000000005 higher than the previous day. The implied volatity was 32.02, the open interest changed by -28 which decreased total open position to 412
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 190, which was -52.349999999999994 lower than the previous day. The implied volatity was 30.21, the open interest changed by 90 which increased total open position to 438
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 244.55, which was 29.65 higher than the previous day. The implied volatity was 31.44, the open interest changed by 7 which increased total open position to 348
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 216.25, which was -443.75 lower than the previous day. The implied volatity was 28.95, the open interest changed by 324 which increased total open position to 342
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 660, which was -145.65 lower than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 18
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 806.6, which was -57.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 806.6, which was -57.4 lower than the previous day. The implied volatity was 31.37, the open interest changed by 4 which increased total open position to 17
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 864, which was 127.5 higher than the previous day. The implied volatity was 30.4, the open interest changed by 9 which increased total open position to 13
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 736.5, which was 256.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 736.5, which was 256.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 736.5, which was 256.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 736.5, which was 256.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 736.5, which was 256.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 736.5, which was 256.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 736.5, which was 256.4 higher than the previous day. The implied volatity was 23.33, the open interest changed by 0 which decreased total open position to 4
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 480.1, which was 254.85 higher than the previous day. The implied volatity was 24.2, the open interest changed by 1 which increased total open position to 3
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 225.25, which was 147.75 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 225.25, which was 147.75 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 225.25, which was 147.75 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 225.25, which was 147.75 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 225.25, which was 147.75 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 225.25, which was 147.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 225.25, which was 147.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 225.25, which was 147.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 225.25, which was 147.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 225.25, which was 147.75 higher than the previous day. The implied volatity was 29.27, the open interest changed by 0 which decreased total open position to 0
