MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:38 PM IST
| MARUTI 28-Apr-2026 (4d) 14300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.01
Theta: -3.16
Gamma: 0.00008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12987.00 | 4 | -2.45 | 40.53 | 331 | -176 | 614 | |||||||||
| 23 Apr | 13160.00 | 6.5 | -6.699999999999999 | 35.74 | 576 | -76 | 743 | |||||||||
| 22 Apr | 13337.00 | 13.95 | -15.55 | 32.62 | 558 | -87 | 819 | |||||||||
| 21 Apr | 13461.00 | 31 | -8.799999999999997 | 33.03 | 923 | -255 | 905 | |||||||||
| 20 Apr | 13450.00 | 39.8 | -7 | 34.22 | 978 | 22 | 1,161 | |||||||||
| 17 Apr | 13453.00 | 45 | 5.5 | 28.86 | 2,196 | 209 | 1,137 | |||||||||
| 16 Apr | 13335.00 | 39.95 | -3.9499999999999957 | 29.9 | 481 | -56 | 928 | |||||||||
| 15 Apr | 13289.00 | 43.45 | 4 | 30.61 | 2,025 | 363 | 984 | |||||||||
| 13 Apr | 13076.00 | 39.7 | -96.8 | 32.3 | 1,335 | -36 | 613 | |||||||||
| 10 Apr | 13709.00 | 131.05 | 8.400000000000006 | 27.53 | 1,137 | 35 | 648 | |||||||||
| 9 Apr | 13589.00 | 117.15 | 2.3 | 28.34 | 1,763 | 341 | 610 | |||||||||
| 8 Apr | 13602.00 | 118.4 | 88.7 | 27.18 | 1,296 | 129 | 275 | |||||||||
| 7 Apr | 12798.00 | 30.4 | 2.4 | 29.83 | 57 | 28 | 146 | |||||||||
| 6 Apr | 12688.00 | 29 | 1.3 | 30.34 | 76 | 1 | 121 | |||||||||
| 2 Apr | 12631.00 | 26.7 | -7.85 | 28.98 | 96 | 39 | 125 | |||||||||
| 1 Apr | 12509.00 | 42.6 | 8.75 | 33.07 | 131 | 35 | 86 | |||||||||
| 30 Mar | 12306.00 | 34.4 | -12.55 | 34 | 26 | 7 | 51 | |||||||||
| 27 Mar | 12389.00 | 44.8 | -27 | 31.83 | 15 | 8 | 45 | |||||||||
| 25 Mar | 12711.00 | 71.8 | 13.85 | 30.25 | 3 | 0 | 37 | |||||||||
| 24 Mar | 12464.00 | 57.95 | -3.05 | 31.15 | 9 | -1 | 36 | |||||||||
| 23 Mar | 12355.00 | 61 | 0 | 33.78 | 2 | 1 | 37 | |||||||||
| 20 Mar | 12601.00 | 61 | -28.65 | 27.95 | 35 | 19 | 37 | |||||||||
| 19 Mar | 12599.00 | 89.65 | -20.35 | 31.06 | 4 | 1 | 15 | |||||||||
| 18 Mar | 13048.00 | 110 | 5 | 25.74 | 12 | 3 | 15 | |||||||||
| 17 Mar | 12972.00 | 105 | 5 | 25.47 | 2 | -1 | 11 | |||||||||
| 16 Mar | 12757.00 | 100 | -0.7 | 28.76 | 3 | 1 | 11 | |||||||||
| 13 Mar | 12591.00 | 100.7 | -79.3 | 29.54 | 11 | 0 | 11 | |||||||||
| 12 Mar | 13011.00 | 180 | -120 | 29.67 | 13 | 3 | 9 | |||||||||
| 11 Mar | 13497.00 | 300 | -46.05 | - | 0 | 0 | 6 | |||||||||
| 10 Mar | 13867.00 | 300 | -46.05 | 19.6 | 1 | 0 | 6 | |||||||||
| 9 Mar | 13508.00 | 346.05 | -754.9 | 29.54 | 5 | 2 | 5 | |||||||||
| 6 Mar | 14159.00 | 1100.95 | 25.55 | - | 0 | 0 | 3 | |||||||||
| 5 Mar | 14415.00 | 1100.95 | 25.55 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 1100.95 | 25.55 | - | 0 | 0 | 3 | |||||||||
| 2 Mar | 14388.00 | 1100.95 | 25.55 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 14857.00 | 1100.95 | 25.55 | - | 3 | 0 | 3 | |||||||||
| 26 Feb | 15213.00 | 1100.95 | 25.55 | 11.07 | 3 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 15070.00 | 1075.4 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 14300 expiring on 28APR2026
Delta for 14300 CE is 0.02
Historical price for 14300 CE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 4, which was -2.45 lower than the previous day. The implied volatity was 40.53, the open interest changed by -176 which decreased total open position to 614
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 6.5, which was -6.699999999999999 lower than the previous day. The implied volatity was 35.74, the open interest changed by -76 which decreased total open position to 743
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 13.95, which was -15.55 lower than the previous day. The implied volatity was 32.62, the open interest changed by -87 which decreased total open position to 819
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 31, which was -8.799999999999997 lower than the previous day. The implied volatity was 33.03, the open interest changed by -255 which decreased total open position to 905
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 39.8, which was -7 lower than the previous day. The implied volatity was 34.22, the open interest changed by 22 which increased total open position to 1161
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 45, which was 5.5 higher than the previous day. The implied volatity was 28.86, the open interest changed by 209 which increased total open position to 1137
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 39.95, which was -3.9499999999999957 lower than the previous day. The implied volatity was 29.9, the open interest changed by -56 which decreased total open position to 928
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 43.45, which was 4 higher than the previous day. The implied volatity was 30.61, the open interest changed by 363 which increased total open position to 984
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 39.7, which was -96.8 lower than the previous day. The implied volatity was 32.3, the open interest changed by -36 which decreased total open position to 613
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 131.05, which was 8.400000000000006 higher than the previous day. The implied volatity was 27.53, the open interest changed by 35 which increased total open position to 648
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 117.15, which was 2.3 higher than the previous day. The implied volatity was 28.34, the open interest changed by 341 which increased total open position to 610
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 118.4, which was 88.7 higher than the previous day. The implied volatity was 27.18, the open interest changed by 129 which increased total open position to 275
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 30.4, which was 2.4 higher than the previous day. The implied volatity was 29.83, the open interest changed by 28 which increased total open position to 146
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 29, which was 1.3 higher than the previous day. The implied volatity was 30.34, the open interest changed by 1 which increased total open position to 121
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 26.7, which was -7.85 lower than the previous day. The implied volatity was 28.98, the open interest changed by 39 which increased total open position to 125
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 42.6, which was 8.75 higher than the previous day. The implied volatity was 33.07, the open interest changed by 35 which increased total open position to 86
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 34.4, which was -12.55 lower than the previous day. The implied volatity was 34, the open interest changed by 7 which increased total open position to 51
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 44.8, which was -27 lower than the previous day. The implied volatity was 31.83, the open interest changed by 8 which increased total open position to 45
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 71.8, which was 13.85 higher than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 37
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 57.95, which was -3.05 lower than the previous day. The implied volatity was 31.15, the open interest changed by -1 which decreased total open position to 36
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 61, which was 0 lower than the previous day. The implied volatity was 33.78, the open interest changed by 1 which increased total open position to 37
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 61, which was -28.65 lower than the previous day. The implied volatity was 27.95, the open interest changed by 19 which increased total open position to 37
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 89.65, which was -20.35 lower than the previous day. The implied volatity was 31.06, the open interest changed by 1 which increased total open position to 15
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 110, which was 5 higher than the previous day. The implied volatity was 25.74, the open interest changed by 3 which increased total open position to 15
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 105, which was 5 higher than the previous day. The implied volatity was 25.47, the open interest changed by -1 which decreased total open position to 11
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 100, which was -0.7 lower than the previous day. The implied volatity was 28.76, the open interest changed by 1 which increased total open position to 11
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 100.7, which was -79.3 lower than the previous day. The implied volatity was 29.54, the open interest changed by 0 which decreased total open position to 11
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 180, which was -120 lower than the previous day. The implied volatity was 29.67, the open interest changed by 3 which increased total open position to 9
On 11 Mar MARUTI was trading at 13497.00. The strike last trading price was 300, which was -46.05 lower 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 300, which was -46.05 lower than the previous day. The implied volatity was 19.6, 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 346.05, which was -754.9 lower than the previous day. The implied volatity was 29.54, the open interest changed by 2 which increased total open position to 5
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 1100.95, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 1100.95, which was 25.55 higher 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 1100.95, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 1100.95, which was 25.55 higher 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 1100.95, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 1100.95, which was 25.55 higher than the previous day. The implied volatity was 11.07, 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 1075.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| MARUTI 28-Apr-2026 (4d) 14300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12987.00 | 854.7 | 854.7 | - | 0 | 0 | 27 |
| 23 Apr | 13160.00 | 854.7 | 854.7 | - | 0 | 0 | 27 |
| 22 Apr | 13337.00 | 854.7 | 854.7 | - | 0 | 0 | 27 |
| 21 Apr | 13461.00 | 854.7 | 854.7 | 33.38 | 0 | 0 | 27 |
| 20 Apr | 13450.00 | 854.7 | 7.300000000000068 | 33.38 | 2 | 0 | 28 |
| 17 Apr | 13453.00 | 847.4 | 121.39999999999998 | 30.71 | 35 | 17 | 29 |
| 16 Apr | 13335.00 | 726 | 726 | - | 0 | 0 | 12 |
| 15 Apr | 13289.00 | 726 | 726 | - | 0 | 0 | 12 |
| 13 Apr | 13076.00 | 726 | 726 | 32.48 | 0 | 0 | 12 |
| 10 Apr | 13709.00 | 726 | 40.5 | 30.71 | 21 | 7 | 10 |
| 9 Apr | 13589.00 | 685.5 | -42.15 | 13.31 | 8 | 2 | 3 |
| 8 Apr | 13602.00 | 727.65 | -1072.35 | 22.62 | 1 | 0 | 1 |
| 7 Apr | 12798.00 | 1800 | 1514.05 | - | 0 | 0 | 1 |
| 6 Apr | 12688.00 | 1800 | 1514.05 | - | 0 | 0 | 1 |
| 2 Apr | 12631.00 | 1800 | 1514.05 | - | 0 | 0 | 1 |
| 1 Apr | 12509.00 | 1800 | 1514.05 | - | 0 | 0 | 1 |
| 30 Mar | 12306.00 | 1800 | 1514.05 | - | 0 | 0 | 0 |
| 27 Mar | 12389.00 | 1800 | 1514.05 | - | 0 | 0 | 1 |
| 25 Mar | 12711.00 | 1800 | 1514.05 | - | 0 | 0 | 1 |
| 24 Mar | 12464.00 | 1800 | 1514.05 | - | 0 | 0 | 1 |
| 23 Mar | 12355.00 | 1800 | 1514.05 | 22.28 | 1 | 0 | 0 |
| 20 Mar | 12601.00 | 285.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 12599.00 | 285.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 13048.00 | 285.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 12972.00 | 285.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 12757.00 | 285.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 285.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 285.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 13497.00 | 285.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 13867.00 | 285.95 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 13508.00 | 285.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 14159.00 | 285.95 | 0 | 0.24 | 0 | 0 | 0 |
| 5 Mar | 14415.00 | 285.95 | 0 | 1.73 | 0 | 0 | 0 |
| 4 Mar | 14158.00 | 285.95 | 0 | 0.4 | 0 | 0 | 0 |
| 2 Mar | 14388.00 | 285.95 | 0 | 1.29 | 0 | 0 | 0 |
| 27 Feb | 14857.00 | 285.95 | 0 | 3.05 | 0 | 0 | 0 |
| 26 Feb | 15213.00 | 285.95 | 0 | 4.39 | 0 | 0 | 0 |
| 25 Feb | 15070.00 | 285.95 | 0 | 4.06 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 14300 expiring on 28APR2026
Delta for 14300 PE is -
Historical price for 14300 PE is as follows
On 24 Apr MARUTI was trading at 12987.00. The strike last trading price was 854.7, which was 854.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 854.7, which was 854.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 854.7, which was 854.7 higher than the previous day. The implied volatity was -, 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 854.7, which was 854.7 higher than the previous day. The implied volatity was 33.38, the open interest changed by 0 which decreased total open position to 27
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 854.7, which was 7.300000000000068 higher than the previous day. The implied volatity was 33.38, the open interest changed by 0 which decreased total open position to 28
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 847.4, which was 121.39999999999998 higher than the previous day. The implied volatity was 30.71, the open interest changed by 17 which increased total open position to 29
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 726, which was 726 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 726, which was 726 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 726, which was 726 higher than the previous day. The implied volatity was 32.48, the open interest changed by 0 which decreased total open position to 12
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 726, which was 40.5 higher than the previous day. The implied volatity was 30.71, the open interest changed by 7 which increased total open position to 10
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 685.5, which was -42.15 lower than the previous day. The implied volatity was 13.31, the open interest changed by 2 which increased total open position to 3
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 727.65, which was -1072.35 lower than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 1
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 1800, which was 1514.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 1800, which was 1514.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 1800, which was 1514.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 1800, which was 1514.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 1800, which was 1514.05 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 1800, which was 1514.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 1800, which was 1514.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 1800, which was 1514.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 1800, which was 1514.05 higher than the previous day. The implied volatity was 22.28, 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 285.95, 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 285.95, 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 285.95, 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 285.95, 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 285.95, 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 285.95, 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 285.95, 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 285.95, 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 285.95, 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 285.95, 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 285.95, which was 0 lower than the previous day. The implied volatity was 0.24, 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 285.95, 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 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 285.95, which was 0 lower than the previous day. The implied volatity was 0.4, 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 285.95, which was 0 lower than the previous day. The implied volatity was 1.29, 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 285.95, which was 0 lower than the previous day. The implied volatity was 3.05, 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 285.95, which was 0 lower than the previous day. The implied volatity was 4.39, 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 285.95, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0
