MARUTI

Maruti Suzuki India Ltd.

15068 +286.00 (1.93%)

L: 14723 H: 15123

Back to Option Chain

Historical option data for MARUTI
04 Feb 2026 11:06 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MARUTI 24-FEB-2026 14700 CE
Delta: 0.78 Vega: 10.5 Theta: -7.59 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	15077.00	534.35 ₹ 26,717.5	197.7 9885.00	17.35	1,191 59,550	-277 -13,850	907 45,350
3 Feb	14782.00	337.1 ₹ 16,855	169.5 8475.00	18.05	9,238 4,61,900	-600 -30,000	1,204 60,200
2 Feb	14384.00	176 ₹ 8,800	4.05 202.50	19.54	4,190 2,09,500	65 3,250	1,808 90,400
1 Feb	14199.00	178.05 ₹ 8,902.5	-160.1 -8005.00	24.25	5,179 2,58,950	298 14,900	1,740 87,000
30 Jan	14599.00	325 ₹ 16,250	13.15 657.50	21.98	5,541 2,77,050	173 8,650	1,442 72,100
29 Jan	14502.00	307 ₹ 15,350	-254.25 -12712.50	23.26	4,110 2,05,500	1,110 55,500	1,269 63,450
28 Jan	14877.00	550.55 ₹ 27,527.5	-208 -10400.00	24.37	1,886 94,300	146 7,300	159 7,950
27 Jan	15245.00	758.55 ₹ 37,927.5	-1378.75 -68937.50	20.62	13 650	8 400	8 400
23 Jan	15469.00	2137.3 ₹ 1,06,865	0 0.00	-	0 0	0 0	0 0
22 Jan	15765.00	2137.3 ₹ 1,06,865	0 0.00	-	0 0	0 0	0 0
21 Jan	15770.00	2137.3 ₹ 1,06,865	0 0.00	-	0 0	0 0	0 0
20 Jan	15879.00	2137.3 ₹ 1,06,865	0 0.00	-	0 0	0 0	0 0
19 Jan	16176.00	2137.3 ₹ 1,06,865	0 0.00	-	0 0	0 0	0 0
16 Jan	15859.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Jan	16152.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Jan	16426.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Jan	16582.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Jan	16501.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Jan	16664.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Jan	16809.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	17292.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	17155.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

2 Jan	16960.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Jan	16708.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Dec	16697.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14700 expiring on 24FEB2026

Delta for 14700 CE is 0.78

Historical price for 14700 CE is as follows

On 4 Feb MARUTI was trading at 15077.00. The strike last trading price was 534.35, which was 197.7 higher than the previous day. The implied volatity was 17.35, the open interest changed by -277 which decreased total open position to 907

On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 337.1, which was 169.5 higher than the previous day. The implied volatity was 18.05, the open interest changed by -600 which decreased total open position to 1204

On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 176, which was 4.05 higher than the previous day. The implied volatity was 19.54, the open interest changed by 65 which increased total open position to 1808

On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 178.05, which was -160.1 lower than the previous day. The implied volatity was 24.25, the open interest changed by 298 which increased total open position to 1740

On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 325, which was 13.15 higher than the previous day. The implied volatity was 21.98, the open interest changed by 173 which increased total open position to 1442

On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 307, which was -254.25 lower than the previous day. The implied volatity was 23.26, the open interest changed by 1110 which increased total open position to 1269

On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 550.55, which was -208 lower than the previous day. The implied volatity was 24.37, the open interest changed by 146 which increased total open position to 159

On 27 Jan MARUTI was trading at 15245.00. The strike last trading price was 758.55, which was -1378.75 lower than the previous day. The implied volatity was 20.62, the open interest changed by 8 which increased total open position to 8

On 23 Jan MARUTI was trading at 15469.00. The strike last trading price was 2137.3, 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 22 Jan MARUTI was trading at 15765.00. The strike last trading price was 2137.3, 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 21 Jan MARUTI was trading at 15770.00. The strike last trading price was 2137.3, 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 Jan MARUTI was trading at 15879.00. The strike last trading price was 2137.3, 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 Jan MARUTI was trading at 16176.00. The strike last trading price was 2137.3, 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 Jan MARUTI was trading at 15859.00. 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 14 Jan MARUTI was trading at 16152.00. 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 Jan MARUTI was trading at 16426.00. 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 Jan MARUTI was trading at 16582.00. 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 Jan MARUTI was trading at 16501.00. 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 8 Jan MARUTI was trading at 16664.00. 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 7 Jan MARUTI was trading at 16809.00. 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 Jan MARUTI was trading at 17292.00. 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 Jan MARUTI was trading at 17155.00. 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 2 Jan MARUTI was trading at 16960.00. 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 1 Jan MARUTI was trading at 16708.00. 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 31 Dec MARUTI was trading at 16697.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

MARUTI 24FEB2026 14700 PE
Delta: -0.28 Vega: 11.83 Theta: -5.52 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	15077.00	141 ₹ 7,050	-96.6 -4830.00	22.84	1,326 66,300	370 18,500	1,013 50,650
3 Feb	14782.00	246 ₹ 12,300	-207.85 -10392.50	22.5	3,674 1,83,700	254 12,700	646 32,300
2 Feb	14384.00	440 ₹ 22,000	-206.85 -10342.50	21.78	94 4,700	-15 -750	392 19,600
1 Feb	14199.00	666.8 ₹ 33,340	298.65 14932.50	29.3	1,992 99,600	-31 -1,550	410 20,500
30 Jan	14599.00	369.85 ₹ 18,492.5	-54.55 -2727.50	23.63	1,560 78,000	217 10,850	441 22,050
29 Jan	14502.00	439.6 ₹ 21,980	119.3 5965.00	24.63	1,449 72,450	-316 -15,800	223 11,150
28 Jan	14877.00	319.75 ₹ 15,987.5	76.8 3840.00	28.11	6,126 3,06,300	318 15,900	539 26,950
27 Jan	15245.00	239 ₹ 11,950	72.9 3645.00	30.22	450 22,500	204 10,200	220 11,000
23 Jan	15469.00	161.15 ₹ 8,057.5	49.95 2497.50	28.03	13 650	0 0	16 800
22 Jan	15765.00	111.2 ₹ 5,560	-3.8 -190.00	26.88	1 50	0 0	15 750
21 Jan	15770.00	115 ₹ 5,750	35.9 1795.00	28.04	1 50	-1 -50	14 700
20 Jan	15879.00	79.1 ₹ 3,955	-13.2 -660.00	25.56	11 550	8 400	14 700
19 Jan	16176.00	92.3 ₹ 4,615	37.8 1890.00	29.78	6 300	2 100	2 100
16 Jan	15859.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Jan	16152.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Jan	16426.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Jan	16582.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Jan	16501.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Jan	16664.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Jan	16809.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	17292.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	17155.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Jan	16960.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Jan	16708.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Dec	16697.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14700 expiring on 24FEB2026

Delta for 14700 PE is -0.28

Historical price for 14700 PE is as follows

On 4 Feb MARUTI was trading at 15077.00. The strike last trading price was 141, which was -96.6 lower than the previous day. The implied volatity was 22.84, the open interest changed by 370 which increased total open position to 1013

On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 246, which was -207.85 lower than the previous day. The implied volatity was 22.5, the open interest changed by 254 which increased total open position to 646

On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 440, which was -206.85 lower than the previous day. The implied volatity was 21.78, the open interest changed by -15 which decreased total open position to 392

On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 666.8, which was 298.65 higher than the previous day. The implied volatity was 29.3, the open interest changed by -31 which decreased total open position to 410

On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 369.85, which was -54.55 lower than the previous day. The implied volatity was 23.63, the open interest changed by 217 which increased total open position to 441

On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 439.6, which was 119.3 higher than the previous day. The implied volatity was 24.63, the open interest changed by -316 which decreased total open position to 223

On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 319.75, which was 76.8 higher than the previous day. The implied volatity was 28.11, the open interest changed by 318 which increased total open position to 539

On 27 Jan MARUTI was trading at 15245.00. The strike last trading price was 239, which was 72.9 higher than the previous day. The implied volatity was 30.22, the open interest changed by 204 which increased total open position to 220

On 23 Jan MARUTI was trading at 15469.00. The strike last trading price was 161.15, which was 49.95 higher than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 16

On 22 Jan MARUTI was trading at 15765.00. The strike last trading price was 111.2, which was -3.8 lower than the previous day. The implied volatity was 26.88, the open interest changed by 0 which decreased total open position to 15

On 21 Jan MARUTI was trading at 15770.00. The strike last trading price was 115, which was 35.9 higher than the previous day. The implied volatity was 28.04, the open interest changed by -1 which decreased total open position to 14

On 20 Jan MARUTI was trading at 15879.00. The strike last trading price was 79.1, which was -13.2 lower than the previous day. The implied volatity was 25.56, the open interest changed by 8 which increased total open position to 14

On 19 Jan MARUTI was trading at 16176.00. The strike last trading price was 92.3, which was 37.8 higher than the previous day. The implied volatity was 29.78, the open interest changed by 2 which increased total open position to 2

Related Pages for MARUTI

MARUTI

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD