MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
24 Apr 2026 01:36 PM IST
| MARUTI 28-Apr-2026 (4d) 14700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -2.35
Gamma: 0.00004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12995.00 | 2.6 | -1.4499999999999997 | 47.93 | 132 | -105 | 264 | |||||||||
| 23 Apr | 13160.00 | 4.2 | -1.5499999999999998 | 42.55 | 400 | -132 | 375 | |||||||||
| 22 Apr | 13337.00 | 6 | -5.35 | 37.22 | 403 | 143 | 537 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 13461.00 | 10.75 | -4.75 | 34.88 | 432 | 230 | 393 | |||||||||
| 20 Apr | 13450.00 | 14.5 | -5.5 | 35.44 | 362 | -10 | 164 | |||||||||
| 17 Apr | 13453.00 | 19.65 | 0.6999999999999993 | 31.06 | 492 | -13 | 172 | |||||||||
| 16 Apr | 13335.00 | 19.2 | -1.4000000000000021 | 32.36 | 57 | -13 | 182 | |||||||||
| 15 Apr | 13289.00 | 20.7 | 1.5500000000000007 | 32.54 | 480 | -64 | 195 | |||||||||
| 13 Apr | 13076.00 | 19.6 | -46.15 | 33.84 | 485 | 70 | 256 | |||||||||
| 10 Apr | 13709.00 | 52 | -7.75 | 26.52 | 423 | 1 | 185 | |||||||||
| 9 Apr | 13589.00 | 57.8 | 2.1 | 29.04 | 988 | -9 | 178 | |||||||||
| 8 Apr | 13602.00 | 57.5 | 40.8 | 27.8 | 1,308 | 138 | 190 | |||||||||
| 7 Apr | 12798.00 | 16.85 | 4.2 | 31.63 | 48 | 21 | 52 | |||||||||
| 6 Apr | 12688.00 | 12.65 | -4.65 | 30.63 | 16 | 9 | 33 | |||||||||
| 2 Apr | 12631.00 | 17.3 | 5.85 | 31.25 | 26 | 19 | 23 | |||||||||
| 1 Apr | 12509.00 | 11.45 | -29.1 | - | 0 | 0 | 4 | |||||||||
| 30 Mar | 12306.00 | 11.45 | -29.1 | 31.67 | 2 | 0 | 2 | |||||||||
| 27 Mar | 12389.00 | 40.55 | -97.05 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 12711.00 | 40.55 | -97.05 | 30.66 | 3 | 0 | 2 | |||||||||
| 24 Mar | 12464.00 | 137.6 | -687.75 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 12355.00 | 137.6 | -687.75 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 12601.00 | 137.6 | -687.75 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 12599.00 | 137.6 | -687.75 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 13048.00 | 137.6 | -687.75 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 12972.00 | 137.6 | -687.75 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 12757.00 | 137.6 | -687.75 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 12591.00 | 137.6 | -687.75 | - | 0 | 2 | 0 | |||||||||
| 12 Mar | 13011.00 | 137.6 | -687.75 | 31.71 | 3 | 2 | 2 | |||||||||
| 11 Mar | 13497.00 | 825.35 | 0 | 4.81 | 0 | 0 | 0 | |||||||||
| 10 Mar | 13867.00 | 825.35 | 0 | 3.02 | 0 | 0 | 0 | |||||||||
| 9 Mar | 13508.00 | 825.35 | 0 | 4.44 | 0 | 0 | 0 | |||||||||
| 6 Mar | 14159.00 | 825.35 | 0 | 1.68 | 0 | 0 | 0 | |||||||||
| 5 Mar | 14415.00 | 825.35 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 4 Mar | 14158.00 | 825.35 | 0 | 1.52 | 0 | 0 | 0 | |||||||||
| 2 Mar | 14388.00 | 825.35 | 0 | 0.49 | 0 | 0 | 0 | |||||||||
| 27 Feb | 14857.00 | 825.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 15213.00 | 825.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 15070.00 | 825.35 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 14700 expiring on 28APR2026
Delta for 14700 CE is 0.01
Historical price for 14700 CE is as follows
On 24 Apr MARUTI was trading at 12995.00. The strike last trading price was 2.6, which was -1.4499999999999997 lower than the previous day. The implied volatity was 47.93, the open interest changed by -105 which decreased total open position to 264
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 4.2, which was -1.5499999999999998 lower than the previous day. The implied volatity was 42.55, the open interest changed by -132 which decreased total open position to 375
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 6, which was -5.35 lower than the previous day. The implied volatity was 37.22, the open interest changed by 143 which increased total open position to 537
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 10.75, which was -4.75 lower than the previous day. The implied volatity was 34.88, the open interest changed by 230 which increased total open position to 393
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 14.5, which was -5.5 lower than the previous day. The implied volatity was 35.44, the open interest changed by -10 which decreased total open position to 164
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 19.65, which was 0.6999999999999993 higher than the previous day. The implied volatity was 31.06, the open interest changed by -13 which decreased total open position to 172
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 19.2, which was -1.4000000000000021 lower than the previous day. The implied volatity was 32.36, the open interest changed by -13 which decreased total open position to 182
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 20.7, which was 1.5500000000000007 higher than the previous day. The implied volatity was 32.54, the open interest changed by -64 which decreased total open position to 195
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 19.6, which was -46.15 lower than the previous day. The implied volatity was 33.84, the open interest changed by 70 which increased total open position to 256
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 52, which was -7.75 lower than the previous day. The implied volatity was 26.52, the open interest changed by 1 which increased total open position to 185
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 57.8, which was 2.1 higher than the previous day. The implied volatity was 29.04, the open interest changed by -9 which decreased total open position to 178
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 57.5, which was 40.8 higher than the previous day. The implied volatity was 27.8, the open interest changed by 138 which increased total open position to 190
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 16.85, which was 4.2 higher than the previous day. The implied volatity was 31.63, the open interest changed by 21 which increased total open position to 52
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 12.65, which was -4.65 lower than the previous day. The implied volatity was 30.63, the open interest changed by 9 which increased total open position to 33
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 17.3, which was 5.85 higher than the previous day. The implied volatity was 31.25, the open interest changed by 19 which increased total open position to 23
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 11.45, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 11.45, which was -29.1 lower than the previous day. The implied volatity was 31.67, the open interest changed by 0 which decreased total open position to 2
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 40.55, which was -97.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 40.55, which was -97.05 lower than the previous day. The implied volatity was 30.66, the open interest changed by 0 which decreased total open position to 2
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 137.6, which was -687.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 137.6, which was -687.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 137.6, which was -687.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar MARUTI was trading at 12599.00. The strike last trading price was 137.6, which was -687.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar MARUTI was trading at 13048.00. The strike last trading price was 137.6, which was -687.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar MARUTI was trading at 12972.00. The strike last trading price was 137.6, which was -687.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar MARUTI was trading at 12757.00. The strike last trading price was 137.6, which was -687.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MARUTI was trading at 12591.00. The strike last trading price was 137.6, which was -687.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 12 Mar MARUTI was trading at 13011.00. The strike last trading price was 137.6, which was -687.75 lower than the previous day. The implied volatity was 31.71, 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 825.35, which was 0 lower than the previous day. The implied volatity was 4.81, 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 825.35, which was 0 lower than the previous day. The implied volatity was 3.02, 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 825.35, 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 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 825.35, which was 0 lower than the previous day. The implied volatity was 1.68, 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 825.35, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 825.35, which was 0 lower than the previous day. The implied volatity was 1.52, 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 825.35, which was 0 lower than the previous day. The implied volatity was 0.49, 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 825.35, 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 825.35, 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 825.35, 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) 14700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12995.00 | 1187.4 | 1187.4 | - | 0 | 0 | 8 |
| 23 Apr | 13160.00 | 1187.4 | 1187.4 | - | 0 | 0 | 8 |
| 22 Apr | 13337.00 | 1187.4 | 1187.4 | - | 0 | 0 | 8 |
| 21 Apr | 13461.00 | 1187.4 | 1187.4 | 35.81 | 0 | 0 | 8 |
| 20 Apr | 13450.00 | 1187.4 | -412.5999999999999 | 35.81 | 2 | 1 | 8 |
| 17 Apr | 13453.00 | 1600 | 1600 | - | 0 | 0 | 7 |
| 16 Apr | 13335.00 | 1600 | 1600 | - | 0 | 0 | 7 |
| 15 Apr | 13289.00 | 1600 | 1600 | - | 0 | 0 | 7 |
| 13 Apr | 13076.00 | 1600 | -696 | 31.2 | 9 | 1 | 9 |
| 10 Apr | 13709.00 | 2296 | 2296 | - | 0 | 0 | 8 |
| 9 Apr | 13589.00 | 2296 | 1864.7 | - | 0 | 0 | 8 |
| 8 Apr | 13602.00 | 2296 | 1864.7 | - | 0 | 0 | 8 |
| 7 Apr | 12798.00 | 2296 | 1864.7 | - | 0 | 0 | 8 |
| 6 Apr | 12688.00 | 2296 | 1864.7 | - | 0 | 0 | 8 |
| 2 Apr | 12631.00 | 2296 | 1864.7 | - | 0 | 0 | 8 |
| 1 Apr | 12509.00 | 2296 | 1864.7 | - | 0 | 0 | 8 |
| 30 Mar | 12306.00 | 2296 | 1864.7 | 38.98 | 8 | 4 | 4 |
| 27 Mar | 12389.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 12711.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 12464.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 12355.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 12601.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 12599.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 13048.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 12972.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 12757.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 12591.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 13011.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 13497.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 13867.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 13508.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 14159.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 14415.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 14158.00 | 431.3 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 14388.00 | 431.3 | 0 | 0.1 | 0 | 0 | 0 |
| 27 Feb | 14857.00 | 431.3 | 0 | 1.58 | 0 | 0 | 0 |
| 26 Feb | 15213.00 | 431.3 | 0 | 2.88 | 0 | 0 | 0 |
| 25 Feb | 15070.00 | 431.3 | 0 | 2.59 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 14700 expiring on 28APR2026
Delta for 14700 PE is -
Historical price for 14700 PE is as follows
On 24 Apr MARUTI was trading at 12995.00. The strike last trading price was 1187.4, which was 1187.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Apr MARUTI was trading at 13160.00. The strike last trading price was 1187.4, which was 1187.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 22 Apr MARUTI was trading at 13337.00. The strike last trading price was 1187.4, which was 1187.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 21 Apr MARUTI was trading at 13461.00. The strike last trading price was 1187.4, which was 1187.4 higher than the previous day. The implied volatity was 35.81, the open interest changed by 0 which decreased total open position to 8
On 20 Apr MARUTI was trading at 13450.00. The strike last trading price was 1187.4, which was -412.5999999999999 lower than the previous day. The implied volatity was 35.81, the open interest changed by 1 which increased total open position to 8
On 17 Apr MARUTI was trading at 13453.00. The strike last trading price was 1600, which was 1600 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Apr MARUTI was trading at 13335.00. The strike last trading price was 1600, which was 1600 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 15 Apr MARUTI was trading at 13289.00. The strike last trading price was 1600, which was 1600 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Apr MARUTI was trading at 13076.00. The strike last trading price was 1600, which was -696 lower than the previous day. The implied volatity was 31.2, the open interest changed by 1 which increased total open position to 9
On 10 Apr MARUTI was trading at 13709.00. The strike last trading price was 2296, which was 2296 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Apr MARUTI was trading at 13589.00. The strike last trading price was 2296, which was 1864.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 8 Apr MARUTI was trading at 13602.00. The strike last trading price was 2296, which was 1864.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 Apr MARUTI was trading at 12798.00. The strike last trading price was 2296, which was 1864.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Apr MARUTI was trading at 12688.00. The strike last trading price was 2296, which was 1864.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr MARUTI was trading at 12631.00. The strike last trading price was 2296, which was 1864.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr MARUTI was trading at 12509.00. The strike last trading price was 2296, which was 1864.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Mar MARUTI was trading at 12306.00. The strike last trading price was 2296, which was 1864.7 higher than the previous day. The implied volatity was 38.98, the open interest changed by 4 which increased total open position to 4
On 27 Mar MARUTI was trading at 12389.00. The strike last trading price was 431.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar MARUTI was trading at 12711.00. The strike last trading price was 431.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar MARUTI was trading at 12464.00. The strike last trading price was 431.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar MARUTI was trading at 12355.00. The strike last trading price was 431.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MARUTI was trading at 12601.00. The strike last trading price was 431.3, 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 431.3, 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 431.3, 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 431.3, 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 431.3, 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 431.3, 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 431.3, 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 431.3, 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 431.3, 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 431.3, 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 431.3, 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 431.3, 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 431.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 431.3, which was 0 lower than the previous day. The implied volatity was 0.1, 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 431.3, which was 0 lower than the previous day. The implied volatity was 1.58, 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 431.3, which was 0 lower than the previous day. The implied volatity was 2.88, 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 431.3, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
