MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
04 Mar 2026 04:12 PM IST
| MARUTI 30-MAR-2026 14500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 14.63
Theta: -7.62
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 14158.00 | 228.55 | -112.25 | 21.77 | 10,692 | 2,884 | 3,531 | |||||||||
| 2 Mar | 14388.00 | 342 | -267.85 | 22.19 | 4,484 | 485 | 661 | |||||||||
| 27 Feb | 14857.00 | 602 | -235 | 19.17 | 184 | 84 | 176 | |||||||||
| 26 Feb | 15213.00 | 837 | 87 | 11.25 | 85 | 23 | 112 | |||||||||
| 25 Feb | 15070.00 | 750 | 91.8 | 9.48 | 98 | 31 | 89 | |||||||||
| 24 Feb | 14926.00 | 658.2 | -71.8 | 17.05 | 48 | -3 | 57 | |||||||||
| 23 Feb | 15072.00 | 730 | -4 | 13.61 | 21 | 14 | 59 | |||||||||
| 20 Feb | 14977.00 | 748.95 | 57.1 | 16.72 | 47 | -9 | 43 | |||||||||
| 19 Feb | 14903.00 | 691.85 | -183.15 | 19.12 | 16 | 11 | 51 | |||||||||
| 18 Feb | 15164.00 | 875 | -24.1 | 15.38 | 2 | 0 | 40 | |||||||||
| 17 Feb | 15179.00 | 899.1 | 49.1 | 14.91 | 2 | 1 | 41 | |||||||||
| 16 Feb | 15051.00 | 850 | -250 | 19.02 | 1 | 0 | 40 | |||||||||
| 13 Feb | 15237.00 | 1100 | 279.85 | - | 0 | 0 | 40 | |||||||||
| 12 Feb | 15326.00 | 1100 | 279.85 | 19.69 | 1 | 0 | 41 | |||||||||
| 11 Feb | 15412.00 | 820.15 | -53.5 | - | 0 | 0 | 41 | |||||||||
| 10 Feb | 15146.00 | 820.15 | -53.5 | - | 0 | 0 | 41 | |||||||||
| 9 Feb | 14978.00 | 820.15 | -53.5 | 18.49 | 1 | 0 | 42 | |||||||||
| 6 Feb | 14997.00 | 873.65 | -55 | 20.46 | 1 | 0 | 41 | |||||||||
| 5 Feb | 15059.00 | 928.65 | 247.45 | - | 0 | 0 | 41 | |||||||||
| 4 Feb | 15071.00 | 928.65 | 247.45 | 21.57 | 14 | -6 | 42 | |||||||||
| 3 Feb | 14782.00 | 681.2 | 253.25 | 17.43 | 6 | -2 | 48 | |||||||||
| 2 Feb | 14384.00 | 454.7 | -145.3 | 18.02 | 39 | 34 | 49 | |||||||||
| 1 Feb | 14199.00 | 600 | 10.85 | 28.84 | 2 | 0 | 15 | |||||||||
| 30 Jan | 14599.00 | 589.15 | -15.65 | 17.91 | 17 | 13 | 15 | |||||||||
| 29 Jan | 14502.00 | 604.8 | -544.95 | 20.94 | 2 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 14877.00 | 1149.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 14500 expiring on 30MAR2026
Delta for 14500 CE is 0.4
Historical price for 14500 CE is as follows
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 228.55, which was -112.25 lower than the previous day. The implied volatity was 21.77, the open interest changed by 2884 which increased total open position to 3531
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 342, which was -267.85 lower than the previous day. The implied volatity was 22.19, the open interest changed by 485 which increased total open position to 661
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 602, which was -235 lower than the previous day. The implied volatity was 19.17, the open interest changed by 84 which increased total open position to 176
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 837, which was 87 higher than the previous day. The implied volatity was 11.25, the open interest changed by 23 which increased total open position to 112
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 750, which was 91.8 higher than the previous day. The implied volatity was 9.48, the open interest changed by 31 which increased total open position to 89
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 658.2, which was -71.8 lower than the previous day. The implied volatity was 17.05, the open interest changed by -3 which decreased total open position to 57
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 730, which was -4 lower than the previous day. The implied volatity was 13.61, the open interest changed by 14 which increased total open position to 59
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 748.95, which was 57.1 higher than the previous day. The implied volatity was 16.72, the open interest changed by -9 which decreased total open position to 43
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 691.85, which was -183.15 lower than the previous day. The implied volatity was 19.12, the open interest changed by 11 which increased total open position to 51
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 875, which was -24.1 lower than the previous day. The implied volatity was 15.38, the open interest changed by 0 which decreased total open position to 40
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 899.1, which was 49.1 higher than the previous day. The implied volatity was 14.91, the open interest changed by 1 which increased total open position to 41
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 850, which was -250 lower than the previous day. The implied volatity was 19.02, the open interest changed by 0 which decreased total open position to 40
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 1100, which was 279.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 1100, which was 279.85 higher than the previous day. The implied volatity was 19.69, the open interest changed by 0 which decreased total open position to 41
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 820.15, which was -53.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 820.15, which was -53.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 820.15, which was -53.5 lower than the previous day. The implied volatity was 18.49, the open interest changed by 0 which decreased total open position to 42
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 873.65, which was -55 lower than the previous day. The implied volatity was 20.46, the open interest changed by 0 which decreased total open position to 41
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 928.65, which was 247.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 928.65, which was 247.45 higher than the previous day. The implied volatity was 21.57, the open interest changed by -6 which decreased total open position to 42
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 681.2, which was 253.25 higher than the previous day. The implied volatity was 17.43, the open interest changed by -2 which decreased total open position to 48
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 454.7, which was -145.3 lower than the previous day. The implied volatity was 18.02, the open interest changed by 34 which increased total open position to 49
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 600, which was 10.85 higher than the previous day. The implied volatity was 28.84, the open interest changed by 0 which decreased total open position to 15
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 589.15, which was -15.65 lower than the previous day. The implied volatity was 17.91, the open interest changed by 13 which increased total open position to 15
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 604.8, which was -544.95 lower than the previous day. The implied volatity was 20.94, the open interest changed by 1 which increased total open position to 1
On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 1149.75, 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 30MAR2026 14500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 14.84
Theta: -5.59
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 14158.00 | 548.8 | 134.7 | 27.88 | 851 | -183 | 821 |
| 2 Mar | 14388.00 | 417.65 | 240.6 | 25.62 | 4,739 | 55 | 1,005 |
| 27 Feb | 14857.00 | 190.65 | 96.05 | 21.64 | 3,532 | -11 | 952 |
| 26 Feb | 15213.00 | 95.5 | -12.9 | 21.28 | 1,760 | 31 | 989 |
| 25 Feb | 15070.00 | 106 | -65 | 20.71 | 3,173 | 76 | 960 |
| 24 Feb | 14926.00 | 174.6 | 31.35 | 21.93 | 1,619 | 348 | 862 |
| 23 Feb | 15072.00 | 141.55 | -29 | 21.68 | 326 | 17 | 513 |
| 20 Feb | 14977.00 | 162.75 | -36.3 | 21.76 | 819 | 194 | 501 |
| 19 Feb | 14903.00 | 201.6 | 76.2 | 21.79 | 353 | 117 | 307 |
| 18 Feb | 15164.00 | 123.6 | -26.4 | 21.07 | 210 | 68 | 190 |
| 17 Feb | 15179.00 | 150 | -23.65 | 23.06 | 117 | 23 | 127 |
| 16 Feb | 15051.00 | 177.7 | 37.85 | 22.73 | 90 | 6 | 103 |
| 13 Feb | 15237.00 | 145.4 | 35.4 | 22.22 | 99 | 34 | 96 |
| 12 Feb | 15326.00 | 110 | 10 | 21.14 | 34 | -4 | 59 |
| 11 Feb | 15412.00 | 100 | -38.45 | 21.48 | 14 | 5 | 61 |
| 10 Feb | 15146.00 | 135.7 | -62.3 | 20.08 | 37 | 7 | 54 |
| 9 Feb | 14978.00 | 198 | -2.75 | 21.41 | 12 | -1 | 47 |
| 6 Feb | 14997.00 | 200.75 | 16.75 | 21.12 | 19 | 13 | 48 |
| 5 Feb | 15059.00 | 184 | -3 | 20.7 | 5 | 2 | 35 |
| 4 Feb | 15071.00 | 187 | -69.65 | 20.51 | 17 | 6 | 33 |
| 3 Feb | 14782.00 | 256.65 | -302.05 | 20.41 | 3 | 0 | 26 |
| 2 Feb | 14384.00 | 558.7 | -41.3 | 27.11 | 1 | 0 | 25 |
| 1 Feb | 14199.00 | 600 | 185.25 | 24.58 | 5 | 1 | 24 |
| 30 Jan | 14599.00 | 414.75 | -28.3 | 24.09 | 29 | 18 | 23 |
| 29 Jan | 14502.00 | 443.05 | 93.05 | 23.5 | 5 | 3 | 4 |
| 28 Jan | 14877.00 | 350 | 96.95 | 25.72 | 3 | 2 | 2 |
For Maruti Suzuki India Ltd. - strike price 14500 expiring on 30MAR2026
Delta for 14500 PE is -0.57
Historical price for 14500 PE is as follows
On 4 Mar MARUTI was trading at 14158.00. The strike last trading price was 548.8, which was 134.7 higher than the previous day. The implied volatity was 27.88, the open interest changed by -183 which decreased total open position to 821
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 417.65, which was 240.6 higher than the previous day. The implied volatity was 25.62, the open interest changed by 55 which increased total open position to 1005
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 190.65, which was 96.05 higher than the previous day. The implied volatity was 21.64, the open interest changed by -11 which decreased total open position to 952
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 95.5, which was -12.9 lower than the previous day. The implied volatity was 21.28, the open interest changed by 31 which increased total open position to 989
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 106, which was -65 lower than the previous day. The implied volatity was 20.71, the open interest changed by 76 which increased total open position to 960
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 174.6, which was 31.35 higher than the previous day. The implied volatity was 21.93, the open interest changed by 348 which increased total open position to 862
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 141.55, which was -29 lower than the previous day. The implied volatity was 21.68, the open interest changed by 17 which increased total open position to 513
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 162.75, which was -36.3 lower than the previous day. The implied volatity was 21.76, the open interest changed by 194 which increased total open position to 501
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 201.6, which was 76.2 higher than the previous day. The implied volatity was 21.79, the open interest changed by 117 which increased total open position to 307
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 123.6, which was -26.4 lower than the previous day. The implied volatity was 21.07, the open interest changed by 68 which increased total open position to 190
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 150, which was -23.65 lower than the previous day. The implied volatity was 23.06, the open interest changed by 23 which increased total open position to 127
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 177.7, which was 37.85 higher than the previous day. The implied volatity was 22.73, the open interest changed by 6 which increased total open position to 103
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 145.4, which was 35.4 higher than the previous day. The implied volatity was 22.22, the open interest changed by 34 which increased total open position to 96
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 110, which was 10 higher than the previous day. The implied volatity was 21.14, the open interest changed by -4 which decreased total open position to 59
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 100, which was -38.45 lower than the previous day. The implied volatity was 21.48, the open interest changed by 5 which increased total open position to 61
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 135.7, which was -62.3 lower than the previous day. The implied volatity was 20.08, the open interest changed by 7 which increased total open position to 54
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 198, which was -2.75 lower than the previous day. The implied volatity was 21.41, the open interest changed by -1 which decreased total open position to 47
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 200.75, which was 16.75 higher than the previous day. The implied volatity was 21.12, the open interest changed by 13 which increased total open position to 48
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 184, which was -3 lower than the previous day. The implied volatity was 20.7, the open interest changed by 2 which increased total open position to 35
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 187, which was -69.65 lower than the previous day. The implied volatity was 20.51, the open interest changed by 6 which increased total open position to 33
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 256.65, which was -302.05 lower than the previous day. The implied volatity was 20.41, the open interest changed by 0 which decreased total open position to 26
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 558.7, which was -41.3 lower than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 25
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 600, which was 185.25 higher than the previous day. The implied volatity was 24.58, the open interest changed by 1 which increased total open position to 24
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 414.75, which was -28.3 lower than the previous day. The implied volatity was 24.09, the open interest changed by 18 which increased total open position to 23
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 443.05, which was 93.05 higher than the previous day. The implied volatity was 23.5, the open interest changed by 3 which increased total open position to 4
On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 350, which was 96.95 higher than the previous day. The implied volatity was 25.72, the open interest changed by 2 which increased total open position to 2
