MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:38 PM IST
| MARUTI 28-Apr-2026 (4d) 14000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.01
Theta: -3.98
Gamma: 0.00013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 12987.00 | 5.7 | -8.55 | 35.4 | 4,352 | -145 | 4,085 | |||||||||
| 23 Apr | 13160.00 | 13.6 | -17.950000000000003 | 32.95 | 5,124 | -95 | 4,230 | |||||||||
| 22 Apr | 13337.00 | 33 | -34.45 | 29.37 | 5,199 | 367 | 4,322 | |||||||||
| 21 Apr | 13461.00 | 67.85 | -12.050000000000011 | 31.92 | 4,774 | -144 | 3,854 | |||||||||
| 20 Apr | 13450.00 | 79 | -16 | 33.04 | 6,348 | -142 | 3,957 | |||||||||
| 17 Apr | 13453.00 | 90.25 | 14.650000000000006 | 28.02 | 20,029 | 176 | 4,100 | |||||||||
| 16 Apr | 13335.00 | 75.95 | -7.200000000000003 | 28.84 | 6,443 | 79 | 3,925 | |||||||||
| 15 Apr | 13289.00 | 82 | 10.849999999999994 | 29.96 | 16,507 | -230 | 3,840 | |||||||||
| 13 Apr | 13076.00 | 70.3 | -158.7 | 31.59 | 10,811 | 1,727 | 4,047 | |||||||||
| 10 Apr | 13709.00 | 220 | 15.449999999999989 | 27.42 | 8,958 | -1 | 2,316 | |||||||||
| 9 Apr | 13589.00 | 194.65 | -0.5 | 28.12 | 12,055 | 46 | 2,320 | |||||||||
| 8 Apr | 13602.00 | 198.6 | 145.4 | 27.04 | 15,869 | -204 | 2,273 | |||||||||
| 7 Apr | 12798.00 | 53.25 | 6 | 29.29 | 2,289 | -156 | 2,484 | |||||||||
| 6 Apr | 12688.00 | 49.25 | 3.35 | 29.67 | 4,663 | 320 | 2,640 | |||||||||
| 2 Apr | 12631.00 | 45.7 | -9.2 | 28.52 | 4,048 | 62 | 2,320 | |||||||||
| 1 Apr | 12509.00 | 54.65 | 5.55 | 30.88 | 4,611 | 352 | 2,263 | |||||||||
| 30 Mar | 12306.00 | 49.3 | -17.4 | 32.95 | 1,805 | 55 | 1,914 | |||||||||
| 27 Mar | 12389.00 | 69 | -35.4 | 31.51 | 2,136 | 466 | 1,857 | |||||||||
| 25 Mar | 12711.00 | 105.7 | 17.9 | 29.7 | 2,085 | 239 | 1,387 | |||||||||
| 24 Mar | 12464.00 | 88.3 | 6.1 | 30.98 | 1,131 | 127 | 1,141 | |||||||||
| 23 Mar | 12355.00 | 82 | -11.55 | 32.7 | 691 | 7 | 1,013 | |||||||||
| 20 Mar | 12601.00 | 95.95 | -3.45 | 27.93 | 1,614 | 9 | 1,003 | |||||||||
| 19 Mar | 12599.00 | 97.05 | -68.9 | 27.87 | 1,406 | 418 | 997 | |||||||||
| 18 Mar | 13048.00 | 161.85 | 3.65 | 25.29 | 656 | 32 | 576 | |||||||||
| 17 Mar | 12972.00 | 165.65 | 23.4 | 25.79 | 737 | 30 | 542 | |||||||||
| 16 Mar | 12757.00 | 136.3 | -9.7 | 27.86 | 901 | 160 | 512 | |||||||||
| 13 Mar | 12591.00 | 147 | -103.5 | 29.62 | 528 | 90 | 354 | |||||||||
| 12 Mar | 13011.00 | 254.2 | -117.35 | 30 | 318 | 161 | 262 | |||||||||
| 11 Mar | 13497.00 | 365.55 | -152.15 | 25.74 | 94 | 37 | 101 | |||||||||
| 10 Mar | 13867.00 | 541.85 | 139.4 | 24.88 | 81 | 12 | 63 | |||||||||
| 9 Mar | 13508.00 | 410 | -357 | 27.38 | 53 | 30 | 51 | |||||||||
| 6 Mar | 14159.00 | 767 | 70.1 | 27.36 | 3 | 0 | 19 | |||||||||
| 5 Mar | 14415.00 | 696.9 | 69.05 | 9.2 | 7 | -3 | 19 | |||||||||
| 4 Mar | 14158.00 | 627.85 | -129 | 19.07 | 13 | 10 | 22 | |||||||||
| 2 Mar | 14388.00 | 756.85 | -503.25 | 17.94 | 12 | 6 | 11 | |||||||||
| 27 Feb | 14857.00 | 1260.1 | -405.75 | - | 0 | 0 | 5 | |||||||||
| 26 Feb | 15213.00 | 1260.1 | -405.75 | - | 0 | 0 | 5 | |||||||||
| 25 Feb | 15070.00 | 1260.1 | -405.75 | 7.25 | 5 | 0 | 0 | |||||||||
| 24 Feb | 14926.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 15072.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 14977.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 14903.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 15164.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 15179.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 15051.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 15237.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 15326.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 15412.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 15146.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 14978.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 14997.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 15059.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 15071.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 14782.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 14384.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 14199.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 14599.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 14502.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 14000 expiring on 28APR2026
Delta for 14000 CE is 0.03
Historical price for 14000 CE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 5.7, which was -8.55 lower than the previous day. The implied volatity was 35.4, the open interest changed by -145 which decreased total open position to 4085
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 13.6, which was -17.950000000000003 lower than the previous day. The implied volatity was 32.95, the open interest changed by -95 which decreased total open position to 4230
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 33, which was -34.45 lower than the previous day. The implied volatity was 29.37, the open interest changed by 367 which increased total open position to 4322
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 67.85, which was -12.050000000000011 lower than the previous day. The implied volatity was 31.92, the open interest changed by -144 which decreased total open position to 3854
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 79, which was -16 lower than the previous day. The implied volatity was 33.04, the open interest changed by -142 which decreased total open position to 3957
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 90.25, which was 14.650000000000006 higher than the previous day. The implied volatity was 28.02, the open interest changed by 176 which increased total open position to 4100
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 75.95, which was -7.200000000000003 lower than the previous day. The implied volatity was 28.84, the open interest changed by 79 which increased total open position to 3925
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 82, which was 10.849999999999994 higher than the previous day. The implied volatity was 29.96, the open interest changed by -230 which decreased total open position to 3840
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 70.3, which was -158.7 lower than the previous day. The implied volatity was 31.59, the open interest changed by 1727 which increased total open position to 4047
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 220, which was 15.449999999999989 higher than the previous day. The implied volatity was 27.42, the open interest changed by -1 which decreased total open position to 2316
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 194.65, which was -0.5 lower than the previous day. The implied volatity was 28.12, the open interest changed by 46 which increased total open position to 2320
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 198.6, which was 145.4 higher than the previous day. The implied volatity was 27.04, the open interest changed by -204 which decreased total open position to 2273
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 53.25, which was 6 higher than the previous day. The implied volatity was 29.29, the open interest changed by -156 which decreased total open position to 2484
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 49.25, which was 3.35 higher than the previous day. The implied volatity was 29.67, the open interest changed by 320 which increased total open position to 2640
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 45.7, which was -9.2 lower than the previous day. The implied volatity was 28.52, the open interest changed by 62 which increased total open position to 2320
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 54.65, which was 5.55 higher than the previous day. The implied volatity was 30.88, the open interest changed by 352 which increased total open position to 2263
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 49.3, which was -17.4 lower than the previous day. The implied volatity was 32.95, the open interest changed by 55 which increased total open position to 1914
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 69, which was -35.4 lower than the previous day. The implied volatity was 31.51, the open interest changed by 466 which increased total open position to 1857
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 105.7, which was 17.9 higher than the previous day. The implied volatity was 29.7, the open interest changed by 239 which increased total open position to 1387
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 88.3, which was 6.1 higher than the previous day. The implied volatity was 30.98, the open interest changed by 127 which increased total open position to 1141
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 82, which was -11.55 lower than the previous day. The implied volatity was 32.7, the open interest changed by 7 which increased total open position to 1013
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 95.95, which was -3.45 lower than the previous day. The implied volatity was 27.93, the open interest changed by 9 which increased total open position to 1003
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 97.05, which was -68.9 lower than the previous day. The implied volatity was 27.87, the open interest changed by 418 which increased total open position to 997
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 161.85, which was 3.65 higher than the previous day. The implied volatity was 25.29, the open interest changed by 32 which increased total open position to 576
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 165.65, which was 23.4 higher than the previous day. The implied volatity was 25.79, the open interest changed by 30 which increased total open position to 542
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 136.3, which was -9.7 lower than the previous day. The implied volatity was 27.86, the open interest changed by 160 which increased total open position to 512
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 147, which was -103.5 lower than the previous day. The implied volatity was 29.62, the open interest changed by 90 which increased total open position to 354
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 254.2, which was -117.35 lower than the previous day. The implied volatity was 30, the open interest changed by 161 which increased total open position to 262
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 365.55, which was -152.15 lower than the previous day. The implied volatity was 25.74, the open interest changed by 37 which increased total open position to 101
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 541.85, which was 139.4 higher than the previous day. The implied volatity was 24.88, the open interest changed by 12 which increased total open position to 63
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 410, which was -357 lower than the previous day. The implied volatity was 27.38, the open interest changed by 30 which increased total open position to 51
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 767, which was 70.1 higher than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 19
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 696.9, which was 69.05 higher than the previous day. The implied volatity was 9.2, the open interest changed by -3 which decreased total open position to 19
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 627.85, which was -129 lower than the previous day. The implied volatity was 19.07, the open interest changed by 10 which increased total open position to 22
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 756.85, which was -503.25 lower than the previous day. The implied volatity was 17.94, the open interest changed by 6 which increased total open position to 11
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 1260.1, which was -405.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 1260.1, which was -405.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 1260.1, which was -405.75 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0
On 24 Feb MARUTI was trading at 14926.00. 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 23 Feb MARUTI was trading at 15072.00. 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 20 Feb MARUTI was trading at 14977.00. 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 19 Feb MARUTI was trading at 14903.00. 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 18 Feb MARUTI was trading at 15164.00. 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 17 Feb MARUTI was trading at 15179.00. 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 16 Feb MARUTI was trading at 15051.00. 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 13 Feb MARUTI was trading at 15237.00. 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 12 Feb MARUTI was trading at 15326.00. 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 11 Feb MARUTI was trading at 15412.00. 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 10 Feb MARUTI was trading at 15146.00. 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 9 Feb MARUTI was trading at 14978.00. 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 6 Feb MARUTI was trading at 14997.00. 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 5 Feb MARUTI was trading at 15059.00. 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 4 Feb MARUTI was trading at 15071.00. 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 3 Feb MARUTI was trading at 14782.00. 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 2 Feb MARUTI was trading at 14384.00. 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 1 Feb MARUTI was trading at 14199.00. 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 30 Jan MARUTI was trading at 14599.00. 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 29 Jan MARUTI was trading at 14502.00. 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) 14000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.03
Theta: -14.68
Gamma: 0.00025
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12987.00 | 1025 | 145.79999999999995 | 53.24 | 42 | -14 | 401 |
| 23 Apr | 13160.00 | 879.2 | 160.60000000000002 | 43.89 | 66 | -17 | 413 |
| 22 Apr | 13337.00 | 724.1 | 125.10000000000002 | 36.13 | 81 | -23 | 430 |
| 21 Apr | 13461.00 | 599 | -40.25 | 32.05 | 25 | -6 | 451 |
| 20 Apr | 13450.00 | 655 | 43.700000000000045 | 37.11 | 70 | -7 | 458 |
| 17 Apr | 13453.00 | 605.75 | -149.25 | 29.82 | 276 | -5 | 465 |
| 16 Apr | 13335.00 | 755 | 6.899999999999977 | 30.8 | 65 | -14 | 471 |
| 15 Apr | 13289.00 | 748.1 | -213.10000000000002 | 27 | 39 | -3 | 486 |
| 13 Apr | 13076.00 | 954.55 | 447.54999999999995 | 30.96 | 118 | -16 | 489 |
| 10 Apr | 13709.00 | 506.05 | -98.84999999999997 | 28.58 | 397 | 21 | 504 |
| 9 Apr | 13589.00 | 609.25 | 46.45 | 31.36 | 580 | 80 | 483 |
| 8 Apr | 13602.00 | 563.9 | -801.25 | 28.04 | 610 | 141 | 404 |
| 7 Apr | 12798.00 | 1365.15 | 5.15 | 51.66 | 25 | -23 | 263 |
| 6 Apr | 12688.00 | 1360 | -17.4 | 42.98 | 2 | -1 | 285 |
| 2 Apr | 12631.00 | 1377.4 | -122.6 | 31.72 | 17 | 1 | 286 |
| 1 Apr | 12509.00 | 1500 | -177.35 | 37.41 | 5 | -1 | 284 |
| 30 Mar | 12306.00 | 1662 | 82 | 27.6 | 134 | 104 | 283 |
| 27 Mar | 12389.00 | 1580 | 265 | 36.78 | 58 | 35 | 167 |
| 25 Mar | 12711.00 | 1315 | -185 | 33.47 | 39 | 13 | 131 |
| 24 Mar | 12464.00 | 1500 | -127.35 | 34.67 | 19 | 13 | 117 |
| 23 Mar | 12355.00 | 1625 | 295 | 31.4 | 40 | 9 | 103 |
| 20 Mar | 12601.00 | 1330 | -11.55 | 27.72 | 9 | 2 | 94 |
| 19 Mar | 12599.00 | 1341.55 | 259.85 | 27.59 | 4 | -3 | 93 |
| 18 Mar | 13048.00 | 1065 | -135 | - | 0 | 0 | 96 |
| 17 Mar | 12972.00 | 1065 | -135 | 30.52 | 15 | 11 | 95 |
| 16 Mar | 12757.00 | 1200 | -200 | 25.17 | 30 | -12 | 82 |
| 13 Mar | 12591.00 | 1400 | 300 | 32.89 | 14 | 0 | 94 |
| 12 Mar | 13011.00 | 1100 | 335 | 31.21 | 12 | 2 | 94 |
| 11 Mar | 13497.00 | 765 | 265 | 30.03 | 34 | 16 | 92 |
| 10 Mar | 13867.00 | 500 | -296.6 | 26.51 | 5 | 2 | 76 |
| 9 Mar | 13508.00 | 796.6 | 493.35 | 31.2 | 15 | -1 | 72 |
| 6 Mar | 14159.00 | 303.25 | 33.25 | 21.36 | 10 | 2 | 74 |
| 5 Mar | 14415.00 | 300 | -175 | 26.59 | 67 | 17 | 72 |
| 4 Mar | 14158.00 | 475 | 185 | 29.85 | 64 | 22 | 56 |
| 2 Mar | 14388.00 | 290 | 141.95 | 23.99 | 35 | 20 | 34 |
| 27 Feb | 14857.00 | 150 | 47 | 22.31 | 23 | -12 | 14 |
| 26 Feb | 15213.00 | 103 | -3.25 | 23.05 | 6 | 3 | 26 |
| 25 Feb | 15070.00 | 110 | -15 | 22.65 | 20 | 11 | 21 |
| 24 Feb | 14926.00 | 125 | 8 | 21.37 | 1 | 0 | 9 |
| 23 Feb | 15072.00 | 117 | -26.25 | 22.09 | 7 | 5 | 9 |
| 20 Feb | 14977.00 | 143.25 | 18.7 | 22.73 | 2 | 0 | 3 |
| 19 Feb | 14903.00 | 124.55 | -55.45 | - | 0 | 0 | 3 |
| 18 Feb | 15164.00 | 124.55 | -55.45 | - | 0 | 0 | 3 |
| 17 Feb | 15179.00 | 124.55 | -55.45 | 23.25 | 1 | 0 | 2 |
| 16 Feb | 15051.00 | 180 | 0 | - | 0 | 0 | 2 |
| 13 Feb | 15237.00 | 180 | 0 | - | 0 | 0 | 2 |
| 12 Feb | 15326.00 | 180 | 0 | - | 0 | 0 | 2 |
| 11 Feb | 15412.00 | 180 | 0 | - | 0 | 0 | 2 |
| 10 Feb | 15146.00 | 180 | 0 | - | 0 | 0 | 2 |
| 9 Feb | 14978.00 | 180 | 0 | - | 0 | 0 | 2 |
| 6 Feb | 14997.00 | 180 | 0 | - | 0 | 0 | 2 |
| 5 Feb | 15059.00 | 180 | 0 | 23 | 1 | 0 | 1 |
| 4 Feb | 15071.00 | 180 | -190 | 23.25 | 1 | 0 | 2 |
| 3 Feb | 14782.00 | 370 | 163.55 | - | 0 | 0 | 2 |
| 2 Feb | 14384.00 | 370 | 163.55 | - | 0 | 0 | 2 |
| 1 Feb | 14199.00 | 370 | 163.55 | - | 0 | 0 | 2 |
| 30 Jan | 14599.00 | 370 | 163.55 | 26.73 | 6 | 1 | 1 |
| 29 Jan | 14502.00 | 206.45 | 0 | 2.74 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 14000 expiring on 28APR2026
Delta for 14000 PE is -0.89
Historical price for 14000 PE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 1025, which was 145.79999999999995 higher than the previous day. The implied volatity was 53.24, the open interest changed by -14 which decreased total open position to 401
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 879.2, which was 160.60000000000002 higher than the previous day. The implied volatity was 43.89, the open interest changed by -17 which decreased total open position to 413
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 724.1, which was 125.10000000000002 higher than the previous day. The implied volatity was 36.13, the open interest changed by -23 which decreased total open position to 430
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 599, which was -40.25 lower than the previous day. The implied volatity was 32.05, the open interest changed by -6 which decreased total open position to 451
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 655, which was 43.700000000000045 higher than the previous day. The implied volatity was 37.11, the open interest changed by -7 which decreased total open position to 458
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 605.75, which was -149.25 lower than the previous day. The implied volatity was 29.82, the open interest changed by -5 which decreased total open position to 465
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 755, which was 6.899999999999977 higher than the previous day. The implied volatity was 30.8, the open interest changed by -14 which decreased total open position to 471
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 748.1, which was -213.10000000000002 lower than the previous day. The implied volatity was 27, the open interest changed by -3 which decreased total open position to 486
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 954.55, which was 447.54999999999995 higher than the previous day. The implied volatity was 30.96, the open interest changed by -16 which decreased total open position to 489
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 506.05, which was -98.84999999999997 lower than the previous day. The implied volatity was 28.58, the open interest changed by 21 which increased total open position to 504
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 609.25, which was 46.45 higher than the previous day. The implied volatity was 31.36, the open interest changed by 80 which increased total open position to 483
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 563.9, which was -801.25 lower than the previous day. The implied volatity was 28.04, the open interest changed by 141 which increased total open position to 404
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 1365.15, which was 5.15 higher than the previous day. The implied volatity was 51.66, the open interest changed by -23 which decreased total open position to 263
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 1360, which was -17.4 lower than the previous day. The implied volatity was 42.98, the open interest changed by -1 which decreased total open position to 285
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 1377.4, which was -122.6 lower than the previous day. The implied volatity was 31.72, the open interest changed by 1 which increased total open position to 286
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 1500, which was -177.35 lower than the previous day. The implied volatity was 37.41, the open interest changed by -1 which decreased total open position to 284
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 1662, which was 82 higher than the previous day. The implied volatity was 27.6, the open interest changed by 104 which increased total open position to 283
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 1580, which was 265 higher than the previous day. The implied volatity was 36.78, the open interest changed by 35 which increased total open position to 167
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 1315, which was -185 lower than the previous day. The implied volatity was 33.47, the open interest changed by 13 which increased total open position to 131
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 1500, which was -127.35 lower than the previous day. The implied volatity was 34.67, the open interest changed by 13 which increased total open position to 117
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 1625, which was 295 higher than the previous day. The implied volatity was 31.4, the open interest changed by 9 which increased total open position to 103
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 1330, which was -11.55 lower than the previous day. The implied volatity was 27.72, the open interest changed by 2 which increased total open position to 94
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 1341.55, which was 259.85 higher than the previous day. The implied volatity was 27.59, the open interest changed by -3 which decreased total open position to 93
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 1065, which was -135 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 1065, which was -135 lower than the previous day. The implied volatity was 30.52, the open interest changed by 11 which increased total open position to 95
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 1200, which was -200 lower than the previous day. The implied volatity was 25.17, the open interest changed by -12 which decreased total open position to 82
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 1400, which was 300 higher than the previous day. The implied volatity was 32.89, the open interest changed by 0 which decreased total open position to 94
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 1100, which was 335 higher than the previous day. The implied volatity was 31.21, the open interest changed by 2 which increased total open position to 94
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 765, which was 265 higher than the previous day. The implied volatity was 30.03, the open interest changed by 16 which increased total open position to 92
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 500, which was -296.6 lower than the previous day. The implied volatity was 26.51, the open interest changed by 2 which increased total open position to 76
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 796.6, which was 493.35 higher than the previous day. The implied volatity was 31.2, the open interest changed by -1 which decreased total open position to 72
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 303.25, which was 33.25 higher than the previous day. The implied volatity was 21.36, the open interest changed by 2 which increased total open position to 74
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 300, which was -175 lower than the previous day. The implied volatity was 26.59, the open interest changed by 17 which increased total open position to 72
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 475, which was 185 higher than the previous day. The implied volatity was 29.85, the open interest changed by 22 which increased total open position to 56
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 290, which was 141.95 higher than the previous day. The implied volatity was 23.99, the open interest changed by 20 which increased total open position to 34
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 150, which was 47 higher than the previous day. The implied volatity was 22.31, the open interest changed by -12 which decreased total open position to 14
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 103, which was -3.25 lower than the previous day. The implied volatity was 23.05, the open interest changed by 3 which increased total open position to 26
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 110, which was -15 lower than the previous day. The implied volatity was 22.65, the open interest changed by 11 which increased total open position to 21
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 125, which was 8 higher than the previous day. The implied volatity was 21.37, the open interest changed by 0 which decreased total open position to 9
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 117, which was -26.25 lower than the previous day. The implied volatity was 22.09, the open interest changed by 5 which increased total open position to 9
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 143.25, which was 18.7 higher than the previous day. The implied volatity was 22.73, the open interest changed by 0 which decreased total open position to 3
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 124.55, which was -55.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 124.55, which was -55.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 124.55, which was -55.45 lower than the previous day. The implied volatity was 23.25, the open interest changed by 0 which decreased total open position to 2
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was 23, the open interest changed by 0 which decreased total open position to 1
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 180, which was -190 lower than the previous day. The implied volatity was 23.25, the open interest changed by 0 which decreased total open position to 2
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 370, which was 163.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 370, which was 163.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 370, which was 163.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 370, which was 163.55 higher than the previous day. The implied volatity was 26.73, the open interest changed by 1 which increased total open position to 1
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 206.45, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
