MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
10 Mar 2026 11:06 AM IST
| MARUTI 30-MAR-2026 14000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 12.38
Theta: -9.33
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 13674.00 | 224 | 7.5 | 25.79 | 3,435 | -42 | 4,193 | |||||||||
| 9 Mar | 13508.00 | 215 | -265.5 | 29.75 | 11,953 | 3,145 | 4,222 | |||||||||
| 6 Mar | 14159.00 | 473 | -139.2 | 24.08 | 536 | 48 | 1,080 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 14415.00 | 634.95 | 143.7 | 17.47 | 1,578 | -101 | 1,033 | |||||||||
| 4 Mar | 14158.00 | 494.65 | -137.8 | 23.11 | 8,423 | 945 | 1,127 | |||||||||
| 2 Mar | 14388.00 | 640 | -344.1 | 22.6 | 528 | 119 | 188 | |||||||||
| 27 Feb | 14857.00 | 984.1 | -241.1 | 17.54 | 4 | 1 | 69 | |||||||||
| 26 Feb | 15213.00 | 1240.45 | 176.8 | - | 0 | 0 | 68 | |||||||||
| 25 Feb | 15070.00 | 1240.45 | 176.8 | 12.03 | 83 | -27 | 69 | |||||||||
| 24 Feb | 14926.00 | 1056 | -108.5 | 12.61 | 67 | 40 | 95 | |||||||||
| 23 Feb | 15072.00 | 1164.5 | -10.5 | 16.96 | 39 | 27 | 55 | |||||||||
| 20 Feb | 14977.00 | 1175 | 85 | 16.27 | 21 | 11 | 26 | |||||||||
| 19 Feb | 14903.00 | 1070 | -230 | 17.49 | 6 | 3 | 16 | |||||||||
| 18 Feb | 15164.00 | 1300 | 35 | - | 0 | 0 | 13 | |||||||||
| 17 Feb | 15179.00 | 1300 | 35 | - | 1 | 0 | 12 | |||||||||
| 16 Feb | 15051.00 | 1265 | -185 | 18.98 | 1 | 0 | 13 | |||||||||
| 13 Feb | 15237.00 | 1450 | -50 | 22.9 | 2 | 0 | 12 | |||||||||
| 12 Feb | 15326.00 | 1500 | 105 | - | 0 | 0 | 12 | |||||||||
| 11 Feb | 15412.00 | 1500 | 105 | - | 1 | 0 | 11 | |||||||||
| 10 Feb | 15146.00 | 1395 | 805 | 22.31 | 2 | 0 | 11 | |||||||||
| 9 Feb | 14978.00 | 590 | -367.05 | - | 0 | 0 | 11 | |||||||||
| 6 Feb | 14997.00 | 590 | -367.05 | - | 0 | 0 | 11 | |||||||||
| 5 Feb | 15059.00 | 590 | -367.05 | - | 0 | 0 | 11 | |||||||||
| 4 Feb | 15071.00 | 590 | -367.05 | - | 0 | 0 | 11 | |||||||||
| 3 Feb | 14782.00 | 590 | -367.05 | - | 0 | 0 | 11 | |||||||||
| 2 Feb | 14384.00 | 590 | -367.05 | 7.31 | 7 | 0 | 4 | |||||||||
| 1 Feb | 14199.00 | 957.05 | -407.25 | - | 0 | 0 | 4 | |||||||||
| 30 Jan | 14599.00 | 957.05 | -407.25 | - | 0 | 0 | 4 | |||||||||
| 29 Jan | 14502.00 | 957.05 | -407.25 | 23.03 | 4 | 0 | 0 | |||||||||
| 28 Jan | 14877.00 | 1364.3 | -1537.45 | 28.53 | 6 | 3 | 3 | |||||||||
For Maruti Suzuki India Ltd. - strike price 14000 expiring on 30MAR2026
Delta for 14000 CE is 0.39
Historical price for 14000 CE is as follows
On 10 Mar MARUTI was trading at 13674.00. The strike last trading price was 224, which was 7.5 higher than the previous day. The implied volatity was 25.79, the open interest changed by -42 which decreased total open position to 4193
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 215, which was -265.5 lower than the previous day. The implied volatity was 29.75, the open interest changed by 3145 which increased total open position to 4222
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 473, which was -139.2 lower than the previous day. The implied volatity was 24.08, the open interest changed by 48 which increased total open position to 1080
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 634.95, which was 143.7 higher than the previous day. The implied volatity was 17.47, the open interest changed by -101 which decreased total open position to 1033
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 494.65, which was -137.8 lower than the previous day. The implied volatity was 23.11, the open interest changed by 945 which increased total open position to 1127
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 640, which was -344.1 lower than the previous day. The implied volatity was 22.6, the open interest changed by 119 which increased total open position to 188
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 984.1, which was -241.1 lower than the previous day. The implied volatity was 17.54, the open interest changed by 1 which increased total open position to 69
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 1240.45, which was 176.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 1240.45, which was 176.8 higher than the previous day. The implied volatity was 12.03, the open interest changed by -27 which decreased total open position to 69
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 1056, which was -108.5 lower than the previous day. The implied volatity was 12.61, the open interest changed by 40 which increased total open position to 95
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 1164.5, which was -10.5 lower than the previous day. The implied volatity was 16.96, the open interest changed by 27 which increased total open position to 55
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 1175, which was 85 higher than the previous day. The implied volatity was 16.27, the open interest changed by 11 which increased total open position to 26
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 1070, which was -230 lower than the previous day. The implied volatity was 17.49, the open interest changed by 3 which increased total open position to 16
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 1300, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 1300, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 1265, which was -185 lower than the previous day. The implied volatity was 18.98, the open interest changed by 0 which decreased total open position to 13
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 1450, which was -50 lower than the previous day. The implied volatity was 22.9, the open interest changed by 0 which decreased total open position to 12
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 1500, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 1500, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 1395, which was 805 higher than the previous day. The implied volatity was 22.31, the open interest changed by 0 which decreased total open position to 11
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 590, which was -367.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 590, which was -367.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 590, which was -367.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 590, which was -367.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 590, which was -367.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 590, which was -367.05 lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 4
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 957.05, which was -407.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 957.05, which was -407.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 957.05, which was -407.25 lower than the previous day. The implied volatity was 23.03, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 1364.3, which was -1537.45 lower than the previous day. The implied volatity was 28.53, the open interest changed by 3 which increased total open position to 3
| MARUTI 30MAR2026 14000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 12.51
Theta: -6.84
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 13674.00 | 520.9 | -138.15 | 29.65 | 201 | 3 | 1,515 |
| 9 Mar | 13508.00 | 676.9 | 388.3 | 33.08 | 1,417 | -436 | 1,512 |
| 6 Mar | 14159.00 | 297 | 120.9 | 28.02 | 4,505 | -400 | 1,958 |
| 5 Mar | 14415.00 | 173 | -139.85 | 26.54 | 4,126 | -83 | 2,358 |
| 4 Mar | 14158.00 | 312.05 | 96.95 | 28.93 | 12,201 | 514 | 2,437 |
| 2 Mar | 14388.00 | 209.05 | 128.75 | 25.8 | 6,151 | 73 | 1,920 |
| 27 Feb | 14857.00 | 84.5 | 41.7 | 23.25 | 2,151 | 208 | 1,855 |
| 26 Feb | 15213.00 | 43.1 | -7.4 | 23.22 | 658 | 117 | 1,648 |
| 25 Feb | 15070.00 | 48.7 | -30.75 | 22.73 | 3,191 | 817 | 1,533 |
| 24 Feb | 14926.00 | 82 | 16.7 | 23.39 | 491 | 125 | 718 |
| 23 Feb | 15072.00 | 64.35 | -17.3 | 23.33 | 530 | 51 | 592 |
| 20 Feb | 14977.00 | 80.95 | -10.45 | 23.41 | 488 | 83 | 543 |
| 19 Feb | 14903.00 | 98 | 39.4 | 22.98 | 643 | 177 | 456 |
| 18 Feb | 15164.00 | 57.95 | -14.5 | 22.49 | 209 | 60 | 278 |
| 17 Feb | 15179.00 | 74 | -12 | 24.24 | 190 | 32 | 206 |
| 16 Feb | 15051.00 | 83.5 | 13.1 | 23.38 | 241 | -5 | 179 |
| 13 Feb | 15237.00 | 71 | 24.75 | 23.25 | 101 | 34 | 165 |
| 12 Feb | 15326.00 | 46.25 | -7.8 | 21.63 | 47 | -2 | 133 |
| 11 Feb | 15412.00 | 54.05 | -14.65 | 23.38 | 26 | -3 | 135 |
| 10 Feb | 15146.00 | 70 | -24.4 | 21.75 | 75 | 7 | 136 |
| 9 Feb | 14978.00 | 94 | -6.6 | 21.88 | 49 | 13 | 131 |
| 6 Feb | 14997.00 | 100 | -2.5 | 21.85 | 66 | -19 | 116 |
| 5 Feb | 15059.00 | 103.8 | 3.8 | 22.48 | 55 | 13 | 136 |
| 4 Feb | 15071.00 | 100 | -47.8 | 21.86 | 66 | -14 | 122 |
| 3 Feb | 14782.00 | 149.5 | -100.5 | 22.22 | 67 | -4 | 133 |
| 2 Feb | 14384.00 | 233.65 | -166.4 | 21.43 | 197 | 37 | 136 |
| 1 Feb | 14199.00 | 400.05 | 162.7 | 26.19 | 14 | -3 | 99 |
| 30 Jan | 14599.00 | 237.35 | -27.65 | 24.12 | 38 | -1 | 102 |
| 29 Jan | 14502.00 | 265 | 49.35 | 24.05 | 43 | 17 | 103 |
| 28 Jan | 14877.00 | 201.6 | 154.15 | 25.75 | 121 | 86 | 86 |
For Maruti Suzuki India Ltd. - strike price 14000 expiring on 30MAR2026
Delta for 14000 PE is -0.59
Historical price for 14000 PE is as follows
On 10 Mar MARUTI was trading at 13674.00. The strike last trading price was 520.9, which was -138.15 lower than the previous day. The implied volatity was 29.65, the open interest changed by 3 which increased total open position to 1515
On 9 Mar MARUTI was trading at 13508.00. The strike last trading price was 676.9, which was 388.3 higher than the previous day. The implied volatity was 33.08, the open interest changed by -436 which decreased total open position to 1512
On 6 Mar MARUTI was trading at 14159.00. The strike last trading price was 297, which was 120.9 higher than the previous day. The implied volatity was 28.02, the open interest changed by -400 which decreased total open position to 1958
On 5 Mar MARUTI was trading at 14415.00. The strike last trading price was 173, which was -139.85 lower than the previous day. The implied volatity was 26.54, the open interest changed by -83 which decreased total open position to 2358
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 312.05, which was 96.95 higher than the previous day. The implied volatity was 28.93, the open interest changed by 514 which increased total open position to 2437
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 209.05, which was 128.75 higher than the previous day. The implied volatity was 25.8, the open interest changed by 73 which increased total open position to 1920
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 84.5, which was 41.7 higher than the previous day. The implied volatity was 23.25, the open interest changed by 208 which increased total open position to 1855
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 43.1, which was -7.4 lower than the previous day. The implied volatity was 23.22, the open interest changed by 117 which increased total open position to 1648
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 48.7, which was -30.75 lower than the previous day. The implied volatity was 22.73, the open interest changed by 817 which increased total open position to 1533
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 82, which was 16.7 higher than the previous day. The implied volatity was 23.39, the open interest changed by 125 which increased total open position to 718
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 64.35, which was -17.3 lower than the previous day. The implied volatity was 23.33, the open interest changed by 51 which increased total open position to 592
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 80.95, which was -10.45 lower than the previous day. The implied volatity was 23.41, the open interest changed by 83 which increased total open position to 543
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 98, which was 39.4 higher than the previous day. The implied volatity was 22.98, the open interest changed by 177 which increased total open position to 456
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 57.95, which was -14.5 lower than the previous day. The implied volatity was 22.49, the open interest changed by 60 which increased total open position to 278
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 74, which was -12 lower than the previous day. The implied volatity was 24.24, the open interest changed by 32 which increased total open position to 206
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 83.5, which was 13.1 higher than the previous day. The implied volatity was 23.38, the open interest changed by -5 which decreased total open position to 179
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 71, which was 24.75 higher than the previous day. The implied volatity was 23.25, the open interest changed by 34 which increased total open position to 165
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 46.25, which was -7.8 lower than the previous day. The implied volatity was 21.63, the open interest changed by -2 which decreased total open position to 133
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 54.05, which was -14.65 lower than the previous day. The implied volatity was 23.38, the open interest changed by -3 which decreased total open position to 135
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 70, which was -24.4 lower than the previous day. The implied volatity was 21.75, the open interest changed by 7 which increased total open position to 136
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 94, which was -6.6 lower than the previous day. The implied volatity was 21.88, the open interest changed by 13 which increased total open position to 131
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 100, which was -2.5 lower than the previous day. The implied volatity was 21.85, the open interest changed by -19 which decreased total open position to 116
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 103.8, which was 3.8 higher than the previous day. The implied volatity was 22.48, the open interest changed by 13 which increased total open position to 136
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 100, which was -47.8 lower than the previous day. The implied volatity was 21.86, the open interest changed by -14 which decreased total open position to 122
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 149.5, which was -100.5 lower than the previous day. The implied volatity was 22.22, the open interest changed by -4 which decreased total open position to 133
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 233.65, which was -166.4 lower than the previous day. The implied volatity was 21.43, the open interest changed by 37 which increased total open position to 136
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 400.05, which was 162.7 higher than the previous day. The implied volatity was 26.19, the open interest changed by -3 which decreased total open position to 99
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 237.35, which was -27.65 lower than the previous day. The implied volatity was 24.12, the open interest changed by -1 which decreased total open position to 102
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 265, which was 49.35 higher than the previous day. The implied volatity was 24.05, the open interest changed by 17 which increased total open position to 103
On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 201.6, which was 154.15 higher than the previous day. The implied volatity was 25.75, the open interest changed by 86 which increased total open position to 86
