MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:36 PM IST
| MARUTI 28-Apr-2026 (4d) 13700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.02
Theta: -6.26
Gamma: 0.00028
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12995.00 | 11.5 | -18.9 | 30.48 | 2,553 | 185 | 2,011 | |||||||||
| 23 Apr | 13160.00 | 30.7 | -40.7 | 29.64 | 3,106 | -93 | 1,822 | |||||||||
| 22 Apr | 13337.00 | 74.9 | -66.4 | 27.53 | 2,929 | 100 | 1,918 | |||||||||
| 21 Apr | 13461.00 | 138.55 | -14.5 | 30.74 | 2,214 | -1 | 1,820 | |||||||||
| 20 Apr | 13450.00 | 151.1 | -29.900000000000006 | 32.05 | 2,451 | -122 | 1,826 | |||||||||
| 17 Apr | 13453.00 | 175.1 | 30.049999999999983 | 27.64 | 11,125 | 297 | 1,970 | |||||||||
| 16 Apr | 13335.00 | 146.05 | -7.849999999999994 | 28.51 | 2,197 | 188 | 1,674 | |||||||||
| 15 Apr | 13289.00 | 152 | 25.900000000000006 | 29.91 | 2,882 | 19 | 1,484 | |||||||||
| 13 Apr | 13076.00 | 125.6 | -237.00000000000003 | 31.43 | 3,289 | 23 | 1,463 | |||||||||
| 10 Apr | 13709.00 | 356.95 | 37.44999999999999 | 28.09 | 5,322 | 261 | 1,440 | |||||||||
| 9 Apr | 13589.00 | 309.25 | -4.75 | 28.08 | 4,639 | 351 | 1,154 | |||||||||
| 8 Apr | 13602.00 | 316.7 | 224.95 | 27.06 | 5,099 | 536 | 803 | |||||||||
| 7 Apr | 12798.00 | 93.05 | 12.6 | 28.98 | 209 | 27 | 266 | |||||||||
| 6 Apr | 12688.00 | 84.2 | 6.9 | 29.25 | 326 | 66 | 240 | |||||||||
| 2 Apr | 12631.00 | 78.85 | -9.8 | 28.33 | 371 | -4 | 176 | |||||||||
| 1 Apr | 12509.00 | 85.55 | 7.4 | 30.28 | 328 | 20 | 181 | |||||||||
| 30 Mar | 12306.00 | 75.65 | -29.55 | 32.5 | 131 | 7 | 162 | |||||||||
| 27 Mar | 12389.00 | 107.8 | -52.85 | 31.52 | 208 | 128 | 153 | |||||||||
| 25 Mar | 12711.00 | 160.05 | 32.75 | 29.64 | 85 | 7 | 25 | |||||||||
| 24 Mar | 12464.00 | 127.3 | -194.1 | - | 0 | 0 | 18 | |||||||||
| 23 Mar | 12355.00 | 127.3 | -194.1 | 33.19 | 18 | 15 | 17 | |||||||||
| 20 Mar | 12601.00 | 321.4 | -1199.05 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 12599.00 | 321.4 | -1199.05 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 13048.00 | 321.4 | -1199.05 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 12972.00 | 321.4 | -1199.05 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 12757.00 | 321.4 | -1199.05 | - | 0 | 2 | 0 | |||||||||
| 13 Mar | 12591.00 | 321.4 | -1199.05 | 37.02 | 2 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 1520.45 | 0 | 2.76 | 0 | 0 | 0 | |||||||||
| 11 Mar | 13497.00 | 1520.45 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 10 Mar | 13867.00 | 1520.45 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 9 Mar | 13508.00 | 1520.45 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 6 Mar | 14159.00 | 1520.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 1520.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 14158.00 | 1520.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 14388.00 | 1520.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 14857.00 | 1520.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13700 expiring on 28APR2026
Delta for 13700 CE is 0.06
Historical price for 13700 CE is as follows
On 24 Apr MARUTI was trading at 12995.00. The strike last trading price was 11.5, which was -18.9 lower than the previous day. The implied volatity was 30.48, the open interest changed by 185 which increased total open position to 2011
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 30.7, which was -40.7 lower than the previous day. The implied volatity was 29.64, the open interest changed by -93 which decreased total open position to 1822
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 74.9, which was -66.4 lower than the previous day. The implied volatity was 27.53, the open interest changed by 100 which increased total open position to 1918
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 138.55, which was -14.5 lower than the previous day. The implied volatity was 30.74, the open interest changed by -1 which decreased total open position to 1820
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 151.1, which was -29.900000000000006 lower than the previous day. The implied volatity was 32.05, the open interest changed by -122 which decreased total open position to 1826
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 175.1, which was 30.049999999999983 higher than the previous day. The implied volatity was 27.64, the open interest changed by 297 which increased total open position to 1970
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 146.05, which was -7.849999999999994 lower than the previous day. The implied volatity was 28.51, the open interest changed by 188 which increased total open position to 1674
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 152, which was 25.900000000000006 higher than the previous day. The implied volatity was 29.91, the open interest changed by 19 which increased total open position to 1484
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 125.6, which was -237.00000000000003 lower than the previous day. The implied volatity was 31.43, the open interest changed by 23 which increased total open position to 1463
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 356.95, which was 37.44999999999999 higher than the previous day. The implied volatity was 28.09, the open interest changed by 261 which increased total open position to 1440
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 309.25, which was -4.75 lower than the previous day. The implied volatity was 28.08, the open interest changed by 351 which increased total open position to 1154
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 316.7, which was 224.95 higher than the previous day. The implied volatity was 27.06, the open interest changed by 536 which increased total open position to 803
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 93.05, which was 12.6 higher than the previous day. The implied volatity was 28.98, the open interest changed by 27 which increased total open position to 266
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 84.2, which was 6.9 higher than the previous day. The implied volatity was 29.25, the open interest changed by 66 which increased total open position to 240
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 78.85, which was -9.8 lower than the previous day. The implied volatity was 28.33, the open interest changed by -4 which decreased total open position to 176
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 85.55, which was 7.4 higher than the previous day. The implied volatity was 30.28, the open interest changed by 20 which increased total open position to 181
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 75.65, which was -29.55 lower than the previous day. The implied volatity was 32.5, the open interest changed by 7 which increased total open position to 162
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 107.8, which was -52.85 lower than the previous day. The implied volatity was 31.52, the open interest changed by 128 which increased total open position to 153
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 160.05, which was 32.75 higher than the previous day. The implied volatity was 29.64, the open interest changed by 7 which increased total open position to 25
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 127.3, which was -194.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 127.3, which was -194.1 lower than the previous day. The implied volatity was 33.19, the open interest changed by 15 which increased total open position to 17
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 321.4, which was -1199.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 321.4, which was -1199.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 321.4, which was -1199.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 321.4, which was -1199.05 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 321.4, which was -1199.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 321.4, which was -1199.05 lower than the previous day. The implied volatity was 37.02, 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 1520.45, which was 0 lower than the previous day. The implied volatity was 2.76, 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 1520.45, which was 0 lower than the previous day. The implied volatity was 0.12, 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 1520.45, which was 0 lower than the previous day. The implied volatity was 0.05, 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 1520.45, which was 0 lower than the previous day. The implied volatity was 0.11, 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 1520.45, 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 1520.45, 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 1520.45, 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 1520.45, 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 1520.45, 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) 13700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.03
Theta: -16.19
Gamma: 0.00037
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12995.00 | 733.8 | 130.04999999999995 | 45.29 | 51 | -26 | 564 |
| 23 Apr | 13160.00 | 603.7 | 142.60000000000002 | 38.66 | 78 | -16 | 591 |
| 22 Apr | 13337.00 | 444.3 | 76.30000000000001 | 32.46 | 179 | -50 | 607 |
| 21 Apr | 13461.00 | 369.95 | -60.44999999999999 | 30.68 | 184 | 22 | 657 |
| 20 Apr | 13450.00 | 427.15 | 32.19999999999999 | 34.55 | 250 | -20 | 636 |
| 17 Apr | 13453.00 | 400.2 | -102.60000000000002 | 30.14 | 2,010 | -40 | 662 |
| 16 Apr | 13335.00 | 489.95 | -36.650000000000034 | 29.56 | 61 | 5 | 702 |
| 15 Apr | 13289.00 | 525.55 | -190.35000000000002 | 28.71 | 235 | 12 | 700 |
| 13 Apr | 13076.00 | 706.9 | 362.25 | 31.35 | 487 | -143 | 689 |
| 10 Apr | 13709.00 | 342 | -75.64999999999998 | 29.06 | 2,386 | 194 | 830 |
| 9 Apr | 13589.00 | 429.8 | 42.2 | 31.46 | 2,314 | 298 | 632 |
| 8 Apr | 13602.00 | 391.5 | 253.65 | 28.61 | 1,860 | 342 | 342 |
| 7 Apr | 12798.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 12688.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 12631.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 12509.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 12306.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 12389.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 12711.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 12464.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 12355.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 12601.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 12599.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 13048.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 12972.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 12757.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 137.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 13497.00 | 137.85 | 0 | 0.19 | 0 | 0 | 0 |
| 10 Mar | 13867.00 | 137.85 | 0 | 1.75 | 0 | 0 | 0 |
| 9 Mar | 13508.00 | 137.85 | 0 | 0.07 | 0 | 0 | 0 |
| 6 Mar | 14159.00 | 137.85 | 0 | 2.99 | 0 | 0 | 0 |
| 5 Mar | 14415.00 | 137.85 | 0 | 4.18 | 0 | 0 | 0 |
| 4 Mar | 14158.00 | 137.85 | 0 | 2.96 | 0 | 0 | 0 |
| 2 Mar | 14388.00 | 137.85 | 0 | 3.72 | 0 | 0 | 0 |
| 27 Feb | 14857.00 | 137.85 | 0 | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 13700 expiring on 28APR2026
Delta for 13700 PE is -0.84
Historical price for 13700 PE is as follows
On 24 Apr MARUTI was trading at 12995.00. The strike last trading price was 733.8, which was 130.04999999999995 higher than the previous day. The implied volatity was 45.29, the open interest changed by -26 which decreased total open position to 564
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 603.7, which was 142.60000000000002 higher than the previous day. The implied volatity was 38.66, the open interest changed by -16 which decreased total open position to 591
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 444.3, which was 76.30000000000001 higher than the previous day. The implied volatity was 32.46, the open interest changed by -50 which decreased total open position to 607
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 369.95, which was -60.44999999999999 lower than the previous day. The implied volatity was 30.68, the open interest changed by 22 which increased total open position to 657
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 427.15, which was 32.19999999999999 higher than the previous day. The implied volatity was 34.55, the open interest changed by -20 which decreased total open position to 636
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 400.2, which was -102.60000000000002 lower than the previous day. The implied volatity was 30.14, the open interest changed by -40 which decreased total open position to 662
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 489.95, which was -36.650000000000034 lower than the previous day. The implied volatity was 29.56, the open interest changed by 5 which increased total open position to 702
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 525.55, which was -190.35000000000002 lower than the previous day. The implied volatity was 28.71, the open interest changed by 12 which increased total open position to 700
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 706.9, which was 362.25 higher than the previous day. The implied volatity was 31.35, the open interest changed by -143 which decreased total open position to 689
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 342, which was -75.64999999999998 lower than the previous day. The implied volatity was 29.06, the open interest changed by 194 which increased total open position to 830
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 429.8, which was 42.2 higher than the previous day. The implied volatity was 31.46, the open interest changed by 298 which increased total open position to 632
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 391.5, which was 253.65 higher than the previous day. The implied volatity was 28.61, the open interest changed by 342 which increased total open position to 342
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 137.85, 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 Apr MARUTI was trading at 12688.00. The strike last trading price was 137.85, 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 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 137.85, 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 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 137.85, 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 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 137.85, 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 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 137.85, 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 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 137.85, 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 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 137.85, 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 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 137.85, 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 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 137.85, 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 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 137.85, 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 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 137.85, 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 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 137.85, 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 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 137.85, 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 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 137.85, 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 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 137.85, 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 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 137.85, which was 0 lower than the previous day. The implied volatity was 0.19, 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 137.85, which was 0 lower than the previous day. The implied volatity was 1.75, 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 137.85, which was 0 lower than the previous day. The implied volatity was 0.07, 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 137.85, which was 0 lower than the previous day. The implied volatity was 2.99, 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 137.85, which was 0 lower than the previous day. The implied volatity was 4.18, 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 137.85, which was 0 lower than the previous day. The implied volatity was 2.96, 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 137.85, which was 0 lower than the previous day. The implied volatity was 3.72, 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 137.85, 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
