MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Feb 2026 04:12 PM IST
| MARUTI 24-FEB-2026 14800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 11.65
Theta: -7.78
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 14997.00 | 355 | -78.95 | 15.52 | 900 | -122 | 1,586 | |||||||||
| 5 Feb | 15059.00 | 427.3 | -25.6 | 18.3 | 817 | 24 | 1,710 | |||||||||
| 4 Feb | 15071.00 | 435 | 150.75 | 19.11 | 3,193 | -184 | 1,686 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 14782.00 | 280 | 142.45 | 17.91 | 9,601 | -122 | 1,863 | |||||||||
| 2 Feb | 14384.00 | 145 | -0.85 | 19.7 | 4,448 | 203 | 1,985 | |||||||||
| 1 Feb | 14199.00 | 148.65 | -143.25 | 24.27 | 6,220 | 584 | 1,790 | |||||||||
| 30 Jan | 14599.00 | 279.5 | 9.7 | 21.96 | 4,409 | 51 | 1,223 | |||||||||
| 29 Jan | 14502.00 | 262 | -239.75 | 23.03 | 5,285 | 714 | 1,172 | |||||||||
| 28 Jan | 14877.00 | 510.3 | -1078.65 | 25.49 | 4,412 | 458 | 458 | |||||||||
| 27 Jan | 15245.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 15469.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 15765.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 15770.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 15879.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 16176.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 15859.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 16152.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 16426.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 16582.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 16501.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 16664.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 16809.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 17292.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 17155.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 16960.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 16708.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 16697.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 16647.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 16542.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 16596.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 16703.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 16585.00 | 1588.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 14800 expiring on 24FEB2026
Delta for 14800 CE is 0.7
Historical price for 14800 CE is as follows
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 355, which was -78.95 lower than the previous day. The implied volatity was 15.52, the open interest changed by -122 which decreased total open position to 1586
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 427.3, which was -25.6 lower than the previous day. The implied volatity was 18.3, the open interest changed by 24 which increased total open position to 1710
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 435, which was 150.75 higher than the previous day. The implied volatity was 19.11, the open interest changed by -184 which decreased total open position to 1686
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 280, which was 142.45 higher than the previous day. The implied volatity was 17.91, the open interest changed by -122 which decreased total open position to 1863
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 145, which was -0.85 lower than the previous day. The implied volatity was 19.7, the open interest changed by 203 which increased total open position to 1985
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 148.65, which was -143.25 lower than the previous day. The implied volatity was 24.27, the open interest changed by 584 which increased total open position to 1790
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 279.5, which was 9.7 higher than the previous day. The implied volatity was 21.96, the open interest changed by 51 which increased total open position to 1223
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 262, which was -239.75 lower than the previous day. The implied volatity was 23.03, the open interest changed by 714 which increased total open position to 1172
On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 510.3, which was -1078.65 lower than the previous day. The implied volatity was 25.49, the open interest changed by 458 which increased total open position to 458
On 27 Jan MARUTI was trading at 15245.00. The strike last trading price was 1588.95, 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 23 Jan MARUTI was trading at 15469.00. The strike last trading price was 1588.95, 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 22 Jan MARUTI was trading at 15765.00. The strike last trading price was 1588.95, 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 21 Jan MARUTI was trading at 15770.00. The strike last trading price was 1588.95, 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 20 Jan MARUTI was trading at 15879.00. The strike last trading price was 1588.95, 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 Jan MARUTI was trading at 16176.00. The strike last trading price was 1588.95, 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 Jan MARUTI was trading at 15859.00. The strike last trading price was 1588.95, 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 14 Jan MARUTI was trading at 16152.00. The strike last trading price was 1588.95, 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 Jan MARUTI was trading at 16426.00. The strike last trading price was 1588.95, 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 Jan MARUTI was trading at 16582.00. The strike last trading price was 1588.95, 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 Jan MARUTI was trading at 16501.00. The strike last trading price was 1588.95, 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 8 Jan MARUTI was trading at 16664.00. The strike last trading price was 1588.95, 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 7 Jan MARUTI was trading at 16809.00. The strike last trading price was 1588.95, 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 Jan MARUTI was trading at 17292.00. The strike last trading price was 1588.95, 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 5 Jan MARUTI was trading at 17155.00. The strike last trading price was 1588.95, 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 2 Jan MARUTI was trading at 16960.00. The strike last trading price was 1588.95, 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 1 Jan MARUTI was trading at 16708.00. The strike last trading price was 1588.95, 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 31 Dec MARUTI was trading at 16697.00. The strike last trading price was 1588.95, 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 30 Dec MARUTI was trading at 16647.00. The strike last trading price was 1588.95, 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 29 Dec MARUTI was trading at 16542.00. The strike last trading price was 1588.95, 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 26 Dec MARUTI was trading at 16596.00. The strike last trading price was 1588.95, 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 24 Dec MARUTI was trading at 16703.00. The strike last trading price was 1588.95, 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 23 Dec MARUTI was trading at 16585.00. The strike last trading price was 1588.95, 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
| MARUTI 24FEB2026 14800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 12.34
Theta: -5.84
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 14997.00 | 173 | 5.7 | 21.4 | 2,902 | -44 | 1,130 |
| 5 Feb | 15059.00 | 168.6 | 2.45 | 21.82 | 2,302 | 128 | 1,171 |
| 4 Feb | 15071.00 | 169.9 | -116.15 | 21.06 | 3,191 | 382 | 1,042 |
| 3 Feb | 14782.00 | 286.35 | -228.25 | 22.13 | 3,963 | 130 | 660 |
| 2 Feb | 14384.00 | 505 | -224.25 | 21.8 | 86 | -36 | 530 |
| 1 Feb | 14199.00 | 740 | 316.2 | 29.7 | 913 | 8 | 566 |
| 30 Jan | 14599.00 | 431.95 | -49 | 24.17 | 564 | 19 | 558 |
| 29 Jan | 14502.00 | 496.95 | 134.3 | 24.61 | 1,101 | -206 | 539 |
| 28 Jan | 14877.00 | 358.7 | 88.05 | 27.86 | 9,977 | 585 | 744 |
| 27 Jan | 15245.00 | 269.05 | 79.95 | 30.04 | 1,469 | 17 | 159 |
| 23 Jan | 15469.00 | 181.5 | 53.2 | 27.72 | 220 | 32 | 141 |
| 22 Jan | 15765.00 | 126.75 | 4.3 | 26.6 | 43 | -13 | 109 |
| 21 Jan | 15770.00 | 119.65 | 20.6 | 26.9 | 4 | 1 | 121 |
| 20 Jan | 15879.00 | 99.05 | 23.15 | 26.03 | 10 | 1 | 120 |
| 19 Jan | 16176.00 | 75.9 | -40.1 | 26.79 | 63 | 30 | 119 |
| 16 Jan | 15859.00 | 112.15 | 30.25 | 25.53 | 109 | 81 | 86 |
| 14 Jan | 16152.00 | 81.9 | 46.9 | 25.52 | 6 | 3 | 7 |
| 13 Jan | 16426.00 | 35 | 15 | - | 0 | 0 | 0 |
| 12 Jan | 16582.00 | 35 | 15 | 23.94 | 3 | 0 | 1 |
| 9 Jan | 16501.00 | 20 | -6.25 | - | 0 | 0 | 1 |
| 8 Jan | 16664.00 | 20 | -6.25 | - | 0 | 0 | 1 |
| 7 Jan | 16809.00 | 20 | -6.25 | - | 0 | 0 | 1 |
| 6 Jan | 17292.00 | 20 | -6.25 | - | 0 | 0 | 1 |
| 5 Jan | 17155.00 | 20 | -6.25 | 24.19 | 2 | 0 | 3 |
| 2 Jan | 16960.00 | 26.25 | -25.7 | 23.3 | 1 | 0 | 2 |
| 1 Jan | 16708.00 | 51.95 | -225 | - | 0 | 0 | 2 |
| 31 Dec | 16697.00 | 51.95 | -225 | - | 0 | 0 | 2 |
| 30 Dec | 16647.00 | 51.95 | -225 | - | 0 | 0 | 2 |
| 29 Dec | 16542.00 | 51.95 | -225 | - | 0 | 0 | 2 |
| 26 Dec | 16596.00 | 51.95 | -225 | - | 0 | 0 | 2 |
| 24 Dec | 16703.00 | 51.95 | -225 | - | 0 | 0 | 2 |
| 23 Dec | 16585.00 | 51.95 | -225 | 22.22 | 2 | 1 | 1 |
For Maruti Suzuki India Ltd. - strike price 14800 expiring on 24FEB2026
Delta for 14800 PE is -0.35
Historical price for 14800 PE is as follows
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 173, which was 5.7 higher than the previous day. The implied volatity was 21.4, the open interest changed by -44 which decreased total open position to 1130
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 168.6, which was 2.45 higher than the previous day. The implied volatity was 21.82, the open interest changed by 128 which increased total open position to 1171
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 169.9, which was -116.15 lower than the previous day. The implied volatity was 21.06, the open interest changed by 382 which increased total open position to 1042
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 286.35, which was -228.25 lower than the previous day. The implied volatity was 22.13, the open interest changed by 130 which increased total open position to 660
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 505, which was -224.25 lower than the previous day. The implied volatity was 21.8, the open interest changed by -36 which decreased total open position to 530
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 740, which was 316.2 higher than the previous day. The implied volatity was 29.7, the open interest changed by 8 which increased total open position to 566
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 431.95, which was -49 lower than the previous day. The implied volatity was 24.17, the open interest changed by 19 which increased total open position to 558
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 496.95, which was 134.3 higher than the previous day. The implied volatity was 24.61, the open interest changed by -206 which decreased total open position to 539
On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 358.7, which was 88.05 higher than the previous day. The implied volatity was 27.86, the open interest changed by 585 which increased total open position to 744
On 27 Jan MARUTI was trading at 15245.00. The strike last trading price was 269.05, which was 79.95 higher than the previous day. The implied volatity was 30.04, the open interest changed by 17 which increased total open position to 159
On 23 Jan MARUTI was trading at 15469.00. The strike last trading price was 181.5, which was 53.2 higher than the previous day. The implied volatity was 27.72, the open interest changed by 32 which increased total open position to 141
On 22 Jan MARUTI was trading at 15765.00. The strike last trading price was 126.75, which was 4.3 higher than the previous day. The implied volatity was 26.6, the open interest changed by -13 which decreased total open position to 109
On 21 Jan MARUTI was trading at 15770.00. The strike last trading price was 119.65, which was 20.6 higher than the previous day. The implied volatity was 26.9, the open interest changed by 1 which increased total open position to 121
On 20 Jan MARUTI was trading at 15879.00. The strike last trading price was 99.05, which was 23.15 higher than the previous day. The implied volatity was 26.03, the open interest changed by 1 which increased total open position to 120
On 19 Jan MARUTI was trading at 16176.00. The strike last trading price was 75.9, which was -40.1 lower than the previous day. The implied volatity was 26.79, the open interest changed by 30 which increased total open position to 119
On 16 Jan MARUTI was trading at 15859.00. The strike last trading price was 112.15, which was 30.25 higher than the previous day. The implied volatity was 25.53, the open interest changed by 81 which increased total open position to 86
On 14 Jan MARUTI was trading at 16152.00. The strike last trading price was 81.9, which was 46.9 higher than the previous day. The implied volatity was 25.52, the open interest changed by 3 which increased total open position to 7
On 13 Jan MARUTI was trading at 16426.00. The strike last trading price was 35, which was 15 higher 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 35, which was 15 higher than the previous day. The implied volatity was 23.94, the open interest changed by 0 which decreased total open position to 1
On 9 Jan MARUTI was trading at 16501.00. The strike last trading price was 20, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan MARUTI was trading at 16664.00. The strike last trading price was 20, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan MARUTI was trading at 16809.00. The strike last trading price was 20, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan MARUTI was trading at 17292.00. The strike last trading price was 20, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan MARUTI was trading at 17155.00. The strike last trading price was 20, which was -6.25 lower than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 3
On 2 Jan MARUTI was trading at 16960.00. The strike last trading price was 26.25, which was -25.7 lower than the previous day. The implied volatity was 23.3, the open interest changed by 0 which decreased total open position to 2
On 1 Jan MARUTI was trading at 16708.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 31 Dec MARUTI was trading at 16697.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Dec MARUTI was trading at 16647.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Dec MARUTI was trading at 16542.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Dec MARUTI was trading at 16596.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec MARUTI was trading at 16703.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec MARUTI was trading at 16585.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was 22.22, the open interest changed by 1 which increased total open position to 1
