MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:37 PM IST
| MARUTI 28-Apr-2026 (4d) 14200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.01
Theta: -3.46
Gamma: 0.00009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12990.00 | 4.55 | -3.750000000000001 | 39.38 | 1,032 | -387 | 526 | |||||||||
| 23 Apr | 13160.00 | 8.45 | -8.75 | 35.04 | 1,461 | 321 | 884 | |||||||||
| 22 Apr | 13337.00 | 18 | -22.049999999999997 | 30.58 | 809 | 82 | 563 | |||||||||
| 21 Apr | 13461.00 | 39.85 | -9.899999999999999 | 32.5 | 553 | 2 | 479 | |||||||||
| 20 Apr | 13450.00 | 49.9 | -9.450000000000003 | 33.75 | 637 | -133 | 474 | |||||||||
| 17 Apr | 13453.00 | 57.2 | 8.450000000000003 | 28.6 | 3,473 | 34 | 612 | |||||||||
| 16 Apr | 13335.00 | 48.25 | -5.850000000000001 | 29.29 | 817 | 85 | 579 | |||||||||
| 15 Apr | 13289.00 | 53.65 | 5.949999999999996 | 30.34 | 1,301 | 57 | 494 | |||||||||
| 13 Apr | 13076.00 | 47.6 | -116.80000000000001 | 31.96 | 1,513 | 21 | 460 | |||||||||
| 10 Apr | 13709.00 | 154.7 | 8.25 | 27.3 | 1,388 | 21 | 438 | |||||||||
| 9 Apr | 13589.00 | 140 | 2.1 | 28.31 | 2,020 | 70 | 418 | |||||||||
| 8 Apr | 13602.00 | 141 | 104.85 | 27.08 | 2,707 | 110 | 352 | |||||||||
| 7 Apr | 12798.00 | 38.9 | 5.8 | 30.08 | 15 | -3 | 240 | |||||||||
| 6 Apr | 12688.00 | 33.05 | 0.95 | 29.78 | 259 | 191 | 244 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 12631.00 | 32.3 | -7.2 | 28.88 | 82 | 7 | 51 | |||||||||
| 1 Apr | 12509.00 | 38 | 0 | 30.84 | 118 | 7 | 40 | |||||||||
| 30 Mar | 12306.00 | 38 | -25.35 | 33.5 | 7 | -1 | 32 | |||||||||
| 27 Mar | 12389.00 | 63.35 | -14.35 | 33.46 | 5 | 0 | 32 | |||||||||
| 25 Mar | 12711.00 | 76.55 | 7.75 | 29.46 | 8 | 3 | 32 | |||||||||
| 24 Mar | 12464.00 | 68.8 | -1.85 | 31.35 | 29 | 12 | 29 | |||||||||
| 23 Mar | 12355.00 | 71.35 | -8.1 | 33.97 | 8 | 6 | 15 | |||||||||
| 20 Mar | 12601.00 | 79.45 | 10.05 | 28.88 | 2 | 0 | 8 | |||||||||
| 19 Mar | 12599.00 | 69.4 | -58.6 | 27.56 | 7 | -2 | 7 | |||||||||
| 18 Mar | 13048.00 | 128 | 8 | 25.81 | 1 | 0 | 9 | |||||||||
| 17 Mar | 12972.00 | 120 | -78.9 | - | 4 | 0 | 9 | |||||||||
| 16 Mar | 12757.00 | 120 | -78.9 | 29.27 | 4 | 2 | 8 | |||||||||
| 13 Mar | 12591.00 | 199.2 | -1317.85 | - | 0 | 6 | 0 | |||||||||
| 12 Mar | 13011.00 | 199.2 | -1317.85 | 29.55 | 6 | 2 | 2 | |||||||||
| 11 Mar | 13497.00 | 1517.05 | 0 | 2.56 | 0 | 0 | 0 | |||||||||
| 10 Mar | 13867.00 | 1517.05 | 0 | 0.64 | 0 | 0 | 0 | |||||||||
| 9 Mar | 13508.00 | 1517.05 | 0 | 2.47 | 0 | 0 | 0 | |||||||||
| 6 Mar | 14159.00 | 1517.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 1517.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 1517.05 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 2 Mar | 14388.00 | 1517.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 14857.00 | 1517.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 15213.00 | 1517.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 15070.00 | 1517.05 | 0 | - | 0 | 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 | |||||||||
| 4 Feb | 15071.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 14782.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 14384.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 14199.00 | - | - | - | 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 14200 expiring on 28APR2026
Delta for 14200 CE is 0.02
Historical price for 14200 CE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 4.55, which was -3.750000000000001 lower than the previous day. The implied volatity was 39.38, the open interest changed by -387 which decreased total open position to 526
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 8.45, which was -8.75 lower than the previous day. The implied volatity was 35.04, the open interest changed by 321 which increased total open position to 884
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 18, which was -22.049999999999997 lower than the previous day. The implied volatity was 30.58, the open interest changed by 82 which increased total open position to 563
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 39.85, which was -9.899999999999999 lower than the previous day. The implied volatity was 32.5, the open interest changed by 2 which increased total open position to 479
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 49.9, which was -9.450000000000003 lower than the previous day. The implied volatity was 33.75, the open interest changed by -133 which decreased total open position to 474
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 57.2, which was 8.450000000000003 higher than the previous day. The implied volatity was 28.6, the open interest changed by 34 which increased total open position to 612
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 48.25, which was -5.850000000000001 lower than the previous day. The implied volatity was 29.29, the open interest changed by 85 which increased total open position to 579
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 53.65, which was 5.949999999999996 higher than the previous day. The implied volatity was 30.34, the open interest changed by 57 which increased total open position to 494
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 47.6, which was -116.80000000000001 lower than the previous day. The implied volatity was 31.96, the open interest changed by 21 which increased total open position to 460
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 154.7, which was 8.25 higher than the previous day. The implied volatity was 27.3, the open interest changed by 21 which increased total open position to 438
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 140, which was 2.1 higher than the previous day. The implied volatity was 28.31, the open interest changed by 70 which increased total open position to 418
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 141, which was 104.85 higher than the previous day. The implied volatity was 27.08, the open interest changed by 110 which increased total open position to 352
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 38.9, which was 5.8 higher than the previous day. The implied volatity was 30.08, the open interest changed by -3 which decreased total open position to 240
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 33.05, which was 0.95 higher than the previous day. The implied volatity was 29.78, the open interest changed by 191 which increased total open position to 244
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 32.3, which was -7.2 lower than the previous day. The implied volatity was 28.88, the open interest changed by 7 which increased total open position to 51
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 30.84, the open interest changed by 7 which increased total open position to 40
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 38, which was -25.35 lower than the previous day. The implied volatity was 33.5, the open interest changed by -1 which decreased total open position to 32
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 63.35, which was -14.35 lower than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 32
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 76.55, which was 7.75 higher than the previous day. The implied volatity was 29.46, the open interest changed by 3 which increased total open position to 32
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 68.8, which was -1.85 lower than the previous day. The implied volatity was 31.35, the open interest changed by 12 which increased total open position to 29
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 71.35, which was -8.1 lower than the previous day. The implied volatity was 33.97, the open interest changed by 6 which increased total open position to 15
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 79.45, which was 10.05 higher than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 8
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 69.4, which was -58.6 lower than the previous day. The implied volatity was 27.56, the open interest changed by -2 which decreased total open position to 7
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 128, which was 8 higher than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 9
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 120, which was -78.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 120, which was -78.9 lower than the previous day. The implied volatity was 29.27, the open interest changed by 2 which increased total open position to 8
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 199.2, which was -1317.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 199.2, which was -1317.85 lower than the previous day. The implied volatity was 29.55, the open interest changed by 2 which increased total open position to 2
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 1517.05, which was 0 lower than the previous day. The implied volatity was 2.56, 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 1517.05, which was 0 lower than the previous day. The implied volatity was 0.64, 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 1517.05, which was 0 lower than the previous day. The implied volatity was 2.47, 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 1517.05, 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 1517.05, 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 1517.05, which was 0 lower than the previous day. The implied volatity was 0.03, 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 1517.05, 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 1517.05, 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 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 1517.05, 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 Feb MARUTI was trading at 15070.00. The strike last trading price was 1517.05, 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 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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) 14200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12990.00 | 915 | 915 | - | 0 | 0 | 26 |
| 23 Apr | 13160.00 | 915 | 915 | 43.16 | 0 | 0 | 26 |
| 22 Apr | 13337.00 | 915 | 131.45000000000005 | 43.16 | 5 | 0 | 27 |
| 21 Apr | 13461.00 | 767 | -17.5 | 32.8 | 4 | -2 | 28 |
| 20 Apr | 13450.00 | 784.5 | 784.5 | - | 0 | 0 | 30 |
| 17 Apr | 13453.00 | 784.5 | 173.45000000000005 | 30.06 | 39 | 15 | 30 |
| 16 Apr | 13335.00 | 611.05 | 611.05 | - | 0 | 0 | 15 |
| 15 Apr | 13289.00 | 611.05 | 611.05 | - | 0 | 0 | 15 |
| 13 Apr | 13076.00 | 611.05 | 611.05 | 29.9 | 0 | 0 | 15 |
| 10 Apr | 13709.00 | 611.05 | -13.950000000000045 | 29.9 | 16 | 7 | 14 |
| 9 Apr | 13589.00 | 625 | -985 | - | 0 | 0 | 7 |
| 8 Apr | 13602.00 | 625 | -985 | 20.18 | 2 | -1 | 6 |
| 7 Apr | 12798.00 | 1610 | -140 | - | 0 | 0 | 7 |
| 6 Apr | 12688.00 | 1610 | -140 | - | 0 | 0 | 7 |
| 2 Apr | 12631.00 | 1610 | -140 | - | 0 | 0 | 7 |
| 1 Apr | 12509.00 | 1610 | -140 | - | 0 | 0 | 7 |
| 30 Mar | 12306.00 | 1610 | -140 | - | 0 | 0 | 0 |
| 27 Mar | 12389.00 | 1610 | -140 | - | 0 | 0 | 7 |
| 25 Mar | 12711.00 | 1610 | -140 | - | 0 | 0 | 7 |
| 24 Mar | 12464.00 | 1610 | -140 | 26.43 | 6 | 4 | 5 |
| 23 Mar | 12355.00 | 1750 | 1495.4 | 23.2 | 1 | 0 | 0 |
| 20 Mar | 12601.00 | 254.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 12599.00 | 254.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 13048.00 | 254.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 12972.00 | 254.6 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 12757.00 | 254.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 254.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 254.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 13497.00 | 254.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 13867.00 | 254.6 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 13508.00 | 254.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 14159.00 | 254.6 | 0 | 0.72 | 0 | 0 | 0 |
| 5 Mar | 14415.00 | 254.6 | 0 | 2.18 | 0 | 0 | 0 |
| 4 Mar | 14158.00 | 254.6 | 0 | 0.83 | 0 | 0 | 0 |
| 2 Mar | 14388.00 | 254.6 | 0 | 1.73 | 0 | 0 | 0 |
| 27 Feb | 14857.00 | 254.6 | 0 | 3.58 | 0 | 0 | 0 |
| 26 Feb | 15213.00 | 254.6 | 0 | 4.78 | 0 | 0 | 0 |
| 25 Feb | 15070.00 | 254.6 | 0 | 4.48 | 0 | 0 | 0 |
| 24 Feb | 14926.00 | 254.6 | 0 | 3.75 | 0 | 0 | 0 |
| 23 Feb | 15072.00 | 254.6 | 0 | 4.27 | 0 | 0 | 0 |
| 20 Feb | 14977.00 | 254.6 | 0 | 3.85 | 0 | 0 | 0 |
| 19 Feb | 14903.00 | 254.6 | 0 | 4.25 | 0 | 0 | 0 |
| 18 Feb | 15164.00 | 254.6 | 0 | 4.44 | 0 | 0 | 0 |
| 17 Feb | 15179.00 | 254.6 | 0 | 4.55 | 0 | 0 | 0 |
| 16 Feb | 15051.00 | 254.6 | 0 | 3.99 | 0 | 0 | 0 |
| 13 Feb | 15237.00 | 254.6 | 0 | 4.71 | 0 | 0 | 0 |
| 12 Feb | 15326.00 | 254.6 | 0 | 4.94 | 0 | 0 | 0 |
| 11 Feb | 15412.00 | 254.6 | 0 | 5.09 | 0 | 0 | 0 |
| 10 Feb | 15146.00 | 254.6 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 14978.00 | 254.6 | 0 | 3.73 | 0 | 0 | 0 |
| 6 Feb | 14997.00 | 254.6 | 0 | 3.82 | 0 | 0 | 0 |
| 5 Feb | 15059.00 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 15071.00 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 14782.00 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 14384.00 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 14199.00 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 14599.00 | 254.6 | 0 | 1.71 | 0 | 0 | 0 |
| 29 Jan | 14502.00 | 254.6 | 0 | 2.2 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 14200 expiring on 28APR2026
Delta for 14200 PE is -
Historical price for 14200 PE is as follows
On 24 Apr MARUTI was trading at 12990.00. The strike last trading price was 915, which was 915 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 915, which was 915 higher than the previous day. The implied volatity was 43.16, the open interest changed by 0 which decreased total open position to 26
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 915, which was 131.45000000000005 higher than the previous day. The implied volatity was 43.16, the open interest changed by 0 which decreased total open position to 27
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 767, which was -17.5 lower than the previous day. The implied volatity was 32.8, the open interest changed by -2 which decreased total open position to 28
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 784.5, which was 784.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 784.5, which was 173.45000000000005 higher than the previous day. The implied volatity was 30.06, the open interest changed by 15 which increased total open position to 30
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 611.05, which was 611.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 611.05, which was 611.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 611.05, which was 611.05 higher than the previous day. The implied volatity was 29.9, the open interest changed by 0 which decreased total open position to 15
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 611.05, which was -13.950000000000045 lower than the previous day. The implied volatity was 29.9, the open interest changed by 7 which increased total open position to 14
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 625, which was -985 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 625, which was -985 lower than the previous day. The implied volatity was 20.18, the open interest changed by -1 which decreased total open position to 6
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 1610, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 1610, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 1610, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 1610, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 1610, which was -140 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 1610, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 1610, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 1610, which was -140 lower than the previous day. The implied volatity was 26.43, the open interest changed by 4 which increased total open position to 5
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 1750, which was 1495.4 higher than the previous day. The implied volatity was 23.2, 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 254.6, 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 254.6, 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 254.6, 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 254.6, 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 254.6, 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 254.6, 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 254.6, 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 254.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MARUTI was trading at 13867.00. The strike last trading price was 254.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 254.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 254.6, which was 0 lower than the previous day. The implied volatity was 0.72, 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 254.6, which was 0 lower than the previous day. The implied volatity was 2.18, 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 254.6, which was 0 lower than the previous day. The implied volatity was 0.83, 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 254.6, which was 0 lower than the previous day. The implied volatity was 1.73, 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 254.6, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 254.6, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 254.6, which was 0 lower than the previous day. The implied volatity was 4.48, 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 254.6, which was 0 lower than the previous day. The implied volatity was 3.75, 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 254.6, which was 0 lower than the previous day. The implied volatity was 4.27, 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 254.6, which was 0 lower than the previous day. The implied volatity was 3.85, 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 254.6, which was 0 lower than the previous day. The implied volatity was 4.25, 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 254.6, which was 0 lower than the previous day. The implied volatity was 4.44, 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 254.6, which was 0 lower than the previous day. The implied volatity was 4.55, 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 254.6, which was 0 lower than the previous day. The implied volatity was 3.99, 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 254.6, which was 0 lower than the previous day. The implied volatity was 4.71, 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 254.6, which was 0 lower than the previous day. The implied volatity was 4.94, 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 254.6, which was 0 lower than the previous day. The implied volatity was 5.09, 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 254.6, 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 254.6, which was 0 lower than the previous day. The implied volatity was 3.73, 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 254.6, which was 0 lower than the previous day. The implied volatity was 3.82, 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 254.6, which was 0 lower than the previous day. The implied volatity was 1.71, 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 254.6, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0
