MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:37 PM IST
| MARUTI 28-Apr-2026 (4d) 13900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.01
Theta: -4.39
Gamma: 0.00016
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12990.00 | 6.65 | -11.499999999999998 | 33.45 | 797 | 100 | 879 | |||||||||
| 23 Apr | 13160.00 | 17.85 | -22.75 | 31.31 | 982 | -147 | 790 | |||||||||
| 22 Apr | 13337.00 | 43 | -36.650000000000006 | 28.44 | 1,320 | 91 | 936 | |||||||||
| 21 Apr | 13461.00 | 85 | -20.650000000000006 | 31.24 | 2,025 | -221 | 850 | |||||||||
| 20 Apr | 13450.00 | 99.65 | -18.19999999999999 | 32.34 | 1,798 | 115 | 1,075 | |||||||||
| 17 Apr | 13453.00 | 116.3 | 22.799999999999997 | 28.19 | 7,341 | 294 | 962 | |||||||||
| 16 Apr | 13335.00 | 94.7 | -8 | 28.65 | 1,966 | -22 | 673 | |||||||||
| 15 Apr | 13289.00 | 100 | 13.950000000000003 | 29.71 | 2,518 | -147 | 695 | |||||||||
| 13 Apr | 13076.00 | 84.45 | -184.65000000000003 | 31.34 | 2,335 | 273 | 874 | |||||||||
| 10 Apr | 13709.00 | 258.3 | 17.80000000000001 | 27.42 | 1,739 | -24 | 600 | |||||||||
| 9 Apr | 13589.00 | 229.05 | -0.3 | 28.14 | 2,440 | 292 | 623 | |||||||||
| 8 Apr | 13602.00 | 234.95 | 172.4 | 27.16 | 2,067 | 294 | 333 | |||||||||
| 7 Apr | 12798.00 | 63.8 | 8.6 | 29.09 | 61 | 4 | 38 | |||||||||
| 6 Apr | 12688.00 | 58.15 | 4.4 | 29.39 | 93 | 19 | 34 | |||||||||
| 2 Apr | 12631.00 | 53.4 | -73.15 | 28.21 | 22 | -2 | 14 | |||||||||
| 1 Apr | 12509.00 | 126.55 | 33.7 | - | 0 | 0 | 16 | |||||||||
| 30 Mar | 12306.00 | 126.55 | 33.7 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 12389.00 | 126.55 | 33.7 | - | 0 | 0 | 16 | |||||||||
| 25 Mar | 12711.00 | 126.55 | 33.7 | 30.12 | 1 | 0 | 15 | |||||||||
| 24 Mar | 12464.00 | 92.85 | -15.6 | 29.99 | 8 | 2 | 15 | |||||||||
| 23 Mar | 12355.00 | 109.05 | -36.95 | - | 0 | 0 | 13 | |||||||||
| 20 Mar | 12601.00 | 109.05 | -36.95 | 27.76 | 18 | 8 | 12 | |||||||||
| 19 Mar | 12599.00 | 146 | -0.7 | - | 0 | 0 | 4 | |||||||||
| 18 Mar | 13048.00 | 146 | -0.7 | - | 0 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 12972.00 | 146 | -0.7 | 22.8 | 1 | 0 | 4 | |||||||||
| 16 Mar | 12757.00 | 146.7 | -157.55 | 27.9 | 3 | 2 | 3 | |||||||||
| 13 Mar | 12591.00 | 304.25 | -159.5 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 13011.00 | 304.25 | -159.5 | 31.34 | 1 | 0 | 1 | |||||||||
| 11 Mar | 13497.00 | 463.75 | -899.9 | 28.77 | 3 | 0 | 0 | |||||||||
| 10 Mar | 13867.00 | 1363.65 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 9 Mar | 13508.00 | 1363.65 | 0 | 1.04 | 0 | 0 | 0 | |||||||||
| 6 Mar | 14159.00 | 1363.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 1363.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 1363.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 14388.00 | 1363.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 14857.00 | 1363.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 13900 expiring on 28APR2026
Delta for 13900 CE is 0.04
Historical price for 13900 CE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 6.65, which was -11.499999999999998 lower than the previous day. The implied volatity was 33.45, the open interest changed by 100 which increased total open position to 879
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 17.85, which was -22.75 lower than the previous day. The implied volatity was 31.31, the open interest changed by -147 which decreased total open position to 790
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 43, which was -36.650000000000006 lower than the previous day. The implied volatity was 28.44, the open interest changed by 91 which increased total open position to 936
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 85, which was -20.650000000000006 lower than the previous day. The implied volatity was 31.24, the open interest changed by -221 which decreased total open position to 850
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 99.65, which was -18.19999999999999 lower than the previous day. The implied volatity was 32.34, the open interest changed by 115 which increased total open position to 1075
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 116.3, which was 22.799999999999997 higher than the previous day. The implied volatity was 28.19, the open interest changed by 294 which increased total open position to 962
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 94.7, which was -8 lower than the previous day. The implied volatity was 28.65, the open interest changed by -22 which decreased total open position to 673
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 100, which was 13.950000000000003 higher than the previous day. The implied volatity was 29.71, the open interest changed by -147 which decreased total open position to 695
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 84.45, which was -184.65000000000003 lower than the previous day. The implied volatity was 31.34, the open interest changed by 273 which increased total open position to 874
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 258.3, which was 17.80000000000001 higher than the previous day. The implied volatity was 27.42, the open interest changed by -24 which decreased total open position to 600
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 229.05, which was -0.3 lower than the previous day. The implied volatity was 28.14, the open interest changed by 292 which increased total open position to 623
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 234.95, which was 172.4 higher than the previous day. The implied volatity was 27.16, the open interest changed by 294 which increased total open position to 333
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 63.8, which was 8.6 higher than the previous day. The implied volatity was 29.09, the open interest changed by 4 which increased total open position to 38
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 58.15, which was 4.4 higher than the previous day. The implied volatity was 29.39, the open interest changed by 19 which increased total open position to 34
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 53.4, which was -73.15 lower than the previous day. The implied volatity was 28.21, the open interest changed by -2 which decreased total open position to 14
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 126.55, which was 33.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 126.55, which was 33.7 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 126.55, which was 33.7 higher than the previous day. The implied volatity was -, 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 126.55, which was 33.7 higher than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 15
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 92.85, which was -15.6 lower than the previous day. The implied volatity was 29.99, the open interest changed by 2 which increased total open position to 15
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 109.05, which was -36.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 109.05, which was -36.95 lower than the previous day. The implied volatity was 27.76, the open interest changed by 8 which increased total open position to 12
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 146, which was -0.7 lower than the previous day. The implied volatity was -, 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 146, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 146, which was -0.7 lower than the previous day. The implied volatity was 22.8, the open interest changed by 0 which decreased total open position to 4
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 146.7, which was -157.55 lower than the previous day. The implied volatity was 27.9, the open interest changed by 2 which increased total open position to 3
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 304.25, which was -159.5 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 304.25, which was -159.5 lower than the previous day. The implied volatity was 31.34, the open interest changed by 0 which decreased total open position to 1
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 463.75, which was -899.9 lower than the previous day. The implied volatity was 28.77, 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 1363.65, which was 0 lower than the previous day. The implied volatity was 0.06, 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 1363.65, which was 0 lower than the previous day. The implied volatity was 1.04, 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 1363.65, 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 1363.65, 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 1363.65, 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 1363.65, 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 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 1363.65, 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
| MARUTI 28-Apr-2026 (4d) 13900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.03
Theta: -13.72
Gamma: 0.00028
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12990.00 | 910 | 343.45000000000005 | 48.35 | 4 | 0 | 227 |
| 23 Apr | 13160.00 | 566.55 | 566.55 | 35.16 | 0 | 0 | 227 |
| 22 Apr | 13337.00 | 566.55 | 56.99999999999994 | 35.16 | 5 | 0 | 227 |
| 21 Apr | 13461.00 | 513.55 | -36.450000000000045 | 32.28 | 46 | 9 | 227 |
| 20 Apr | 13450.00 | 550 | 1.5499999999999545 | 32.03 | 29 | 0 | 222 |
| 17 Apr | 13453.00 | 548.45 | -97.89999999999998 | 31.86 | 229 | 22 | 223 |
| 16 Apr | 13335.00 | 646.35 | -25.549999999999955 | 30.78 | 39 | 0 | 201 |
| 15 Apr | 13289.00 | 672 | -206.79999999999995 | 28.57 | 66 | 5 | 201 |
| 13 Apr | 13076.00 | 894.75 | 449.95 | 31.28 | 98 | -13 | 198 |
| 10 Apr | 13709.00 | 442.1 | -103 | 27.92 | 212 | 76 | 210 |
| 9 Apr | 13589.00 | 561.4 | 59.35 | 32.71 | 189 | 30 | 136 |
| 8 Apr | 13602.00 | 512.15 | -1051.1 | 29.04 | 197 | 93 | 107 |
| 7 Apr | 12798.00 | 1563.25 | 1133.25 | - | 0 | 0 | 14 |
| 6 Apr | 12688.00 | 1563.25 | 1133.25 | - | 0 | 0 | 14 |
| 2 Apr | 12631.00 | 1563.25 | 1133.25 | - | 0 | 0 | 14 |
| 1 Apr | 12509.00 | 1563.25 | 1133.25 | - | 0 | 0 | 14 |
| 30 Mar | 12306.00 | 1563.25 | 1133.25 | 26.48 | 8 | 0 | 6 |
| 27 Mar | 12389.00 | 430 | 330.7 | - | 0 | 0 | 6 |
| 25 Mar | 12711.00 | 430 | 330.7 | - | 0 | 0 | 6 |
| 24 Mar | 12464.00 | 430 | 330.7 | - | 0 | 0 | 6 |
| 23 Mar | 12355.00 | 430 | 330.7 | - | 0 | 0 | 6 |
| 20 Mar | 12601.00 | 430 | 330.7 | - | 0 | 0 | 6 |
| 19 Mar | 12599.00 | 430 | 330.7 | - | 0 | 0 | 6 |
| 18 Mar | 13048.00 | 430 | 330.7 | - | 0 | 0 | 6 |
| 17 Mar | 12972.00 | 430 | 330.7 | - | 0 | 0 | 6 |
| 16 Mar | 12757.00 | 430 | 330.7 | - | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 430 | 330.7 | - | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 430 | 330.7 | - | 0 | 0 | 6 |
| 11 Mar | 13497.00 | 430 | 330.7 | - | 0 | 0 | 6 |
| 10 Mar | 13867.00 | 430 | 330.7 | - | 0 | 0 | 6 |
| 9 Mar | 13508.00 | 430 | 330.7 | - | 0 | 0 | 6 |
| 6 Mar | 14159.00 | 430 | 330.7 | - | 0 | 0 | 6 |
| 5 Mar | 14415.00 | 430 | 330.7 | - | 4 | 4 | 0 |
| 4 Mar | 14158.00 | 430 | 330.7 | 29.16 | 4 | 2 | 4 |
| 2 Mar | 14388.00 | 99.3 | -79.5 | - | 0 | 0 | 0 |
| 27 Feb | 14857.00 | 99.3 | -79.5 | - | 2 | 0 | 2 |
For Maruti Suzuki India Ltd. - strike price 13900 expiring on 28APR2026
Delta for 13900 PE is -0.88
Historical price for 13900 PE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 910, which was 343.45000000000005 higher than the previous day. The implied volatity was 48.35, the open interest changed by 0 which decreased total open position to 227
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 566.55, which was 566.55 higher than the previous day. The implied volatity was 35.16, the open interest changed by 0 which decreased total open position to 227
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 566.55, which was 56.99999999999994 higher than the previous day. The implied volatity was 35.16, the open interest changed by 0 which decreased total open position to 227
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 513.55, which was -36.450000000000045 lower than the previous day. The implied volatity was 32.28, the open interest changed by 9 which increased total open position to 227
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 550, which was 1.5499999999999545 higher than the previous day. The implied volatity was 32.03, the open interest changed by 0 which decreased total open position to 222
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 548.45, which was -97.89999999999998 lower than the previous day. The implied volatity was 31.86, the open interest changed by 22 which increased total open position to 223
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 646.35, which was -25.549999999999955 lower than the previous day. The implied volatity was 30.78, the open interest changed by 0 which decreased total open position to 201
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 672, which was -206.79999999999995 lower than the previous day. The implied volatity was 28.57, the open interest changed by 5 which increased total open position to 201
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 894.75, which was 449.95 higher than the previous day. The implied volatity was 31.28, the open interest changed by -13 which decreased total open position to 198
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 442.1, which was -103 lower than the previous day. The implied volatity was 27.92, the open interest changed by 76 which increased total open position to 210
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 561.4, which was 59.35 higher than the previous day. The implied volatity was 32.71, the open interest changed by 30 which increased total open position to 136
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 512.15, which was -1051.1 lower than the previous day. The implied volatity was 29.04, the open interest changed by 93 which increased total open position to 107
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 1563.25, which was 1133.25 higher 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 1563.25, which was 1133.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 1563.25, which was 1133.25 higher 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 1563.25, which was 1133.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 1563.25, which was 1133.25 higher than the previous day. The implied volatity was 26.48, the open interest changed by 0 which decreased total open position to 6
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 430, which was 330.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 430, which was 330.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 430, which was 330.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 430, which was 330.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 430, which was 330.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 430, which was 330.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 430, which was 330.7 higher than the previous day. The implied volatity was -, 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 430, which was 330.7 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 430, which was 330.7 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 430, which was 330.7 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 430, which was 330.7 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 430, which was 330.7 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 430, which was 330.7 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 430, which was 330.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 430, which was 330.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 430, which was 330.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 430, which was 330.7 higher than the previous day. The implied volatity was 29.16, the open interest changed by 2 which increased total open position to 4
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 99.3, which was -79.5 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 99.3, which was -79.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
