MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:38 PM IST
| MARUTI 28-Apr-2026 (4d) 13500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.03
Theta: -8.49
Gamma: 0.00047
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12987.00 | 19.7 | -35.400000000000006 | 27.28 | 5,101 | 307 | 4,315 | |||||||||
| 23 Apr | 13160.00 | 55.5 | -68.7 | 27.63 | 8,342 | 304 | 4,008 | |||||||||
| 22 Apr | 13337.00 | 130.5 | -92.05000000000001 | 25.47 | 8,030 | 570 | 3,704 | |||||||||
| 21 Apr | 13461.00 | 222.8 | -12.5 | 31.19 | 7,804 | 44 | 3,142 | |||||||||
| 20 Apr | 13450.00 | 230.95 | -36.80000000000001 | 32.22 | 7,643 | 509 | 3,097 | |||||||||
| 17 Apr | 13453.00 | 263.65 | 47.19999999999999 | 27.94 | 12,791 | -313 | 2,586 | |||||||||
| 16 Apr | 13335.00 | 218.75 | -9 | 28.59 | 5,627 | 50 | 2,903 | |||||||||
| 15 Apr | 13289.00 | 222.75 | 40.19999999999999 | 30.16 | 13,476 | -111 | 2,855 | |||||||||
| 13 Apr | 13076.00 | 182.1 | -292.65 | 31.51 | 10,641 | 1,565 | 2,955 | |||||||||
| 10 Apr | 13709.00 | 459 | 35.30000000000001 | 27.5 | 1,560 | -21 | 1,390 | |||||||||
| 9 Apr | 13589.00 | 413.8 | -0.95 | 28.55 | 4,548 | 83 | 1,415 | |||||||||
| 8 Apr | 13602.00 | 419.2 | 285.65 | 27.18 | 9,345 | -376 | 1,333 | |||||||||
| 7 Apr | 12798.00 | 131.1 | 12.85 | 28.7 | 2,442 | 221 | 1,717 | |||||||||
| 6 Apr | 12688.00 | 122.05 | 11.4 | 29.36 | 3,167 | 157 | 1,478 | |||||||||
| 2 Apr | 12631.00 | 112.6 | -10.05 | 28.38 | 3,593 | 151 | 1,320 | |||||||||
| 1 Apr | 12509.00 | 124.85 | 21.45 | 30.94 | 4,476 | 304 | 1,156 | |||||||||
| 30 Mar | 12306.00 | 104 | -34.35 | 32.65 | 1,811 | -202 | 849 | |||||||||
| 27 Mar | 12389.00 | 143.2 | -67.25 | 31.57 | 1,238 | 248 | 1,064 | |||||||||
| 25 Mar | 12711.00 | 210.4 | 40.45 | 29.81 | 1,706 | 218 | 822 | |||||||||
| 24 Mar | 12464.00 | 173 | 17.15 | 30.91 | 867 | -4 | 605 | |||||||||
| 23 Mar | 12355.00 | 155 | -34.3 | 32.5 | 405 | 54 | 608 | |||||||||
| 20 Mar | 12601.00 | 193 | 0.45 | 28.03 | 643 | 228 | 556 | |||||||||
| 19 Mar | 12599.00 | 192.5 | -119.9 | 27.88 | 579 | -43 | 329 | |||||||||
| 18 Mar | 13048.00 | 311 | 5.95 | 25.37 | 369 | 221 | 372 | |||||||||
| 17 Mar | 12972.00 | 308 | 51.65 | 26.48 | 169 | 46 | 151 | |||||||||
| 16 Mar | 12757.00 | 256 | 1.15 | 28.04 | 59 | 17 | 105 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 12591.00 | 255.7 | -165 | 29.4 | 178 | 54 | 89 | |||||||||
| 12 Mar | 13011.00 | 410 | -430 | 29.77 | 40 | 19 | 34 | |||||||||
| 11 Mar | 13497.00 | 840 | 180.95 | - | 0 | 0 | 15 | |||||||||
| 10 Mar | 13867.00 | 840 | 180.95 | 25.46 | 16 | 6 | 15 | |||||||||
| 9 Mar | 13508.00 | 658.05 | -1026.6 | 28.43 | 13 | 8 | 8 | |||||||||
| 6 Mar | 14159.00 | 1684.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 1684.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 1684.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 14388.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 14857.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13500 expiring on 28APR2026
Delta for 13500 CE is 0.11
Historical price for 13500 CE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 19.7, which was -35.400000000000006 lower than the previous day. The implied volatity was 27.28, the open interest changed by 307 which increased total open position to 4315
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 55.5, which was -68.7 lower than the previous day. The implied volatity was 27.63, the open interest changed by 304 which increased total open position to 4008
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 130.5, which was -92.05000000000001 lower than the previous day. The implied volatity was 25.47, the open interest changed by 570 which increased total open position to 3704
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 222.8, which was -12.5 lower than the previous day. The implied volatity was 31.19, the open interest changed by 44 which increased total open position to 3142
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 230.95, which was -36.80000000000001 lower than the previous day. The implied volatity was 32.22, the open interest changed by 509 which increased total open position to 3097
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 263.65, which was 47.19999999999999 higher than the previous day. The implied volatity was 27.94, the open interest changed by -313 which decreased total open position to 2586
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 218.75, which was -9 lower than the previous day. The implied volatity was 28.59, the open interest changed by 50 which increased total open position to 2903
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 222.75, which was 40.19999999999999 higher than the previous day. The implied volatity was 30.16, the open interest changed by -111 which decreased total open position to 2855
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 182.1, which was -292.65 lower than the previous day. The implied volatity was 31.51, the open interest changed by 1565 which increased total open position to 2955
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 459, which was 35.30000000000001 higher than the previous day. The implied volatity was 27.5, the open interest changed by -21 which decreased total open position to 1390
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 413.8, which was -0.95 lower than the previous day. The implied volatity was 28.55, the open interest changed by 83 which increased total open position to 1415
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 419.2, which was 285.65 higher than the previous day. The implied volatity was 27.18, the open interest changed by -376 which decreased total open position to 1333
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 131.1, which was 12.85 higher than the previous day. The implied volatity was 28.7, the open interest changed by 221 which increased total open position to 1717
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 122.05, which was 11.4 higher than the previous day. The implied volatity was 29.36, the open interest changed by 157 which increased total open position to 1478
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 112.6, which was -10.05 lower than the previous day. The implied volatity was 28.38, the open interest changed by 151 which increased total open position to 1320
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 124.85, which was 21.45 higher than the previous day. The implied volatity was 30.94, the open interest changed by 304 which increased total open position to 1156
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 104, which was -34.35 lower than the previous day. The implied volatity was 32.65, the open interest changed by -202 which decreased total open position to 849
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 143.2, which was -67.25 lower than the previous day. The implied volatity was 31.57, the open interest changed by 248 which increased total open position to 1064
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 210.4, which was 40.45 higher than the previous day. The implied volatity was 29.81, the open interest changed by 218 which increased total open position to 822
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 173, which was 17.15 higher than the previous day. The implied volatity was 30.91, the open interest changed by -4 which decreased total open position to 605
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 155, which was -34.3 lower than the previous day. The implied volatity was 32.5, the open interest changed by 54 which increased total open position to 608
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 193, which was 0.45 higher than the previous day. The implied volatity was 28.03, the open interest changed by 228 which increased total open position to 556
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 192.5, which was -119.9 lower than the previous day. The implied volatity was 27.88, the open interest changed by -43 which decreased total open position to 329
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 311, which was 5.95 higher than the previous day. The implied volatity was 25.37, the open interest changed by 221 which increased total open position to 372
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 308, which was 51.65 higher than the previous day. The implied volatity was 26.48, the open interest changed by 46 which increased total open position to 151
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 256, which was 1.15 higher than the previous day. The implied volatity was 28.04, the open interest changed by 17 which increased total open position to 105
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 255.7, which was -165 lower than the previous day. The implied volatity was 29.4, the open interest changed by 54 which increased total open position to 89
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 410, which was -430 lower than the previous day. The implied volatity was 29.77, the open interest changed by 19 which increased total open position to 34
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 840, which was 180.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 840, which was 180.95 higher than the previous day. The implied volatity was 25.46, the open interest changed by 6 which increased total open position to 15
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 658.05, which was -1026.6 lower than the previous day. The implied volatity was 28.43, the open interest changed by 8 which increased total open position to 8
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 1684.65, 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 1684.65, 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 1684.65, 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 2 Mar MARUTI was trading at 14388.00. 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 27 Feb MARUTI was trading at 14857.00. 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 (4d) 13500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.04
Theta: -14.86
Gamma: 0.0005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12987.00 | 550.15 | 127.64999999999998 | 37.54 | 203 | -117 | 872 |
| 23 Apr | 13160.00 | 426.9 | 119.34999999999997 | 32.7 | 593 | -51 | 988 |
| 22 Apr | 13337.00 | 280.95 | 28.19999999999999 | 31.39 | 3,241 | -641 | 1,040 |
| 21 Apr | 13461.00 | 252 | -39.60000000000002 | 31.07 | 2,339 | 92 | 1,692 |
| 20 Apr | 13450.00 | 295.05 | 12.699999999999989 | 34.21 | 2,925 | 153 | 1,620 |
| 17 Apr | 13453.00 | 285.3 | -84.5 | 29.49 | 7,808 | -44 | 1,501 |
| 16 Apr | 13335.00 | 364.75 | -33.5 | 29.74 | 1,319 | -21 | 1,546 |
| 15 Apr | 13289.00 | 394.65 | -178.75 | 28.6 | 3,460 | 224 | 1,567 |
| 13 Apr | 13076.00 | 572.85 | 313.3 | 32.38 | 2,173 | 16 | 1,347 |
| 10 Apr | 13709.00 | 263.3 | -55.39999999999998 | 30.1 | 2,911 | 337 | 1,335 |
| 9 Apr | 13589.00 | 329.55 | 35.65 | 31.5 | 4,620 | 160 | 1,002 |
| 8 Apr | 13602.00 | 294.55 | -524.85 | 28.72 | 5,730 | 719 | 833 |
| 7 Apr | 12798.00 | 791.7 | -160.95 | 32.45 | 8 | 2 | 113 |
| 6 Apr | 12688.00 | 974.95 | -85.05 | - | 0 | 0 | 111 |
| 2 Apr | 12631.00 | 974.95 | -85.05 | 33.05 | 8 | -1 | 110 |
| 1 Apr | 12509.00 | 1060 | -152.3 | 34.3 | 27 | 4 | 112 |
| 30 Mar | 12306.00 | 1199.3 | 38.25 | 26.76 | 65 | 35 | 106 |
| 27 Mar | 12389.00 | 1150 | 234.8 | 34.72 | 20 | 12 | 70 |
| 25 Mar | 12711.00 | 915.2 | -204.8 | 32.08 | 22 | 5 | 57 |
| 24 Mar | 12464.00 | 1120 | -90 | 36.04 | 6 | 3 | 52 |
| 23 Mar | 12355.00 | 1210 | 243.05 | 32.2 | 14 | 2 | 37 |
| 20 Mar | 12601.00 | 966.95 | -13.05 | 30.33 | 8 | -1 | 33 |
| 19 Mar | 12599.00 | 980 | 330 | 30.31 | 7 | -2 | 33 |
| 18 Mar | 13048.00 | 650 | -170 | 27.3 | 30 | 20 | 35 |
| 17 Mar | 12972.00 | 820 | 130.75 | - | 0 | 0 | 15 |
| 16 Mar | 12757.00 | 820 | 130.75 | - | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 820 | 130.75 | 19.18 | 1 | -4 | 0 |
| 12 Mar | 13011.00 | 689.25 | 274.25 | 26.86 | 15 | -4 | 15 |
| 11 Mar | 13497.00 | 415 | -85 | - | 0 | 0 | 19 |
| 10 Mar | 13867.00 | 415 | -85 | 33.24 | 11 | 6 | 18 |
| 9 Mar | 13508.00 | 500 | 199 | 29.64 | 2 | 0 | 10 |
| 6 Mar | 14159.00 | 301 | 196.65 | - | 0 | 0 | 10 |
| 5 Mar | 14415.00 | 301 | 196.65 | - | 12 | 10 | 0 |
| 4 Mar | 14158.00 | 301 | 196.65 | 30.33 | 12 | 10 | 10 |
| 2 Mar | 14388.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 14857.00 | 0 | 0 | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 13500 expiring on 28APR2026
Delta for 13500 PE is -0.81
Historical price for 13500 PE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 550.15, which was 127.64999999999998 higher than the previous day. The implied volatity was 37.54, the open interest changed by -117 which decreased total open position to 872
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 426.9, which was 119.34999999999997 higher than the previous day. The implied volatity was 32.7, the open interest changed by -51 which decreased total open position to 988
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 280.95, which was 28.19999999999999 higher than the previous day. The implied volatity was 31.39, the open interest changed by -641 which decreased total open position to 1040
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 252, which was -39.60000000000002 lower than the previous day. The implied volatity was 31.07, the open interest changed by 92 which increased total open position to 1692
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 295.05, which was 12.699999999999989 higher than the previous day. The implied volatity was 34.21, the open interest changed by 153 which increased total open position to 1620
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 285.3, which was -84.5 lower than the previous day. The implied volatity was 29.49, the open interest changed by -44 which decreased total open position to 1501
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 364.75, which was -33.5 lower than the previous day. The implied volatity was 29.74, the open interest changed by -21 which decreased total open position to 1546
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 394.65, which was -178.75 lower than the previous day. The implied volatity was 28.6, the open interest changed by 224 which increased total open position to 1567
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 572.85, which was 313.3 higher than the previous day. The implied volatity was 32.38, the open interest changed by 16 which increased total open position to 1347
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 263.3, which was -55.39999999999998 lower than the previous day. The implied volatity was 30.1, the open interest changed by 337 which increased total open position to 1335
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 329.55, which was 35.65 higher than the previous day. The implied volatity was 31.5, the open interest changed by 160 which increased total open position to 1002
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 294.55, which was -524.85 lower than the previous day. The implied volatity was 28.72, the open interest changed by 719 which increased total open position to 833
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 791.7, which was -160.95 lower than the previous day. The implied volatity was 32.45, the open interest changed by 2 which increased total open position to 113
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 974.95, which was -85.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 974.95, which was -85.05 lower than the previous day. The implied volatity was 33.05, the open interest changed by -1 which decreased total open position to 110
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 1060, which was -152.3 lower than the previous day. The implied volatity was 34.3, the open interest changed by 4 which increased total open position to 112
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 1199.3, which was 38.25 higher than the previous day. The implied volatity was 26.76, the open interest changed by 35 which increased total open position to 106
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 1150, which was 234.8 higher than the previous day. The implied volatity was 34.72, the open interest changed by 12 which increased total open position to 70
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 915.2, which was -204.8 lower than the previous day. The implied volatity was 32.08, the open interest changed by 5 which increased total open position to 57
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 1120, which was -90 lower than the previous day. The implied volatity was 36.04, the open interest changed by 3 which increased total open position to 52
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 1210, which was 243.05 higher than the previous day. The implied volatity was 32.2, the open interest changed by 2 which increased total open position to 37
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 966.95, which was -13.05 lower than the previous day. The implied volatity was 30.33, the open interest changed by -1 which decreased total open position to 33
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 980, which was 330 higher than the previous day. The implied volatity was 30.31, the open interest changed by -2 which decreased total open position to 33
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 650, which was -170 lower than the previous day. The implied volatity was 27.3, the open interest changed by 20 which increased total open position to 35
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 820, which was 130.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 820, which was 130.75 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 820, which was 130.75 higher than the previous day. The implied volatity was 19.18, the open interest changed by -4 which decreased total open position to 0
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 689.25, which was 274.25 higher than the previous day. The implied volatity was 26.86, the open interest changed by -4 which decreased total open position to 15
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 415, which was -85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 415, which was -85 lower than the previous day. The implied volatity was 33.24, the open interest changed by 6 which increased total open position to 18
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 500, which was 199 higher than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 10
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 301, which was 196.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 301, which was 196.65 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 301, which was 196.65 higher than the previous day. The implied volatity was 30.33, the open interest changed by 10 which increased total open position to 10
On 2 Mar MARUTI was trading at 14388.00. 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 27 Feb MARUTI was trading at 14857.00. 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
