MARUTI

Maruti Suzuki India Ltd.

14502 -375.00 (-2.52%)

L: 14353 H: 14870

Back to Option Chain

Historical option data for MARUTI
29 Jan 2026 04:12 PM 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 14900 CE
Delta: 0.38 Vega: 14.67 Theta: -7.89 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	14502.00	223 ₹ 11,150	-231.9 -11595.00	22.9	7,363 3,68,150	2,717 1,35,850	3,365 1,68,250
28 Jan	14877.00	446.95 ₹ 22,347.5	-287.9 -14395.00	24.88	6,584 3,29,200	643 32,150	651 32,550
27 Jan	15245.00	729.55 ₹ 36,477.5	-1229.45 -61472.50	28.35	24 1,200	10 500	10 500
23 Jan	15469.00	1959 ₹ 97,950	0 0.00	-	0 0	0 0	0 0
22 Jan	15765.00	1959 ₹ 97,950	0 0.00	-	0 0	0 0	0 0
21 Jan	15770.00	1959 ₹ 97,950	0 0.00	-	0 0	0 0	0 0
20 Jan	15879.00	1959 ₹ 97,950	0 0.00	-	0 0	0 0	0 0
19 Jan	16176.00	1959 ₹ 97,950	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	0 0.00	0	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14900 expiring on 24FEB2026

Delta for 14900 CE is 0.38

Historical price for 14900 CE is as follows

On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 223, which was -231.9 lower than the previous day. The implied volatity was 22.9, the open interest changed by 2717 which increased total open position to 3365

On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 446.95, which was -287.9 lower than the previous day. The implied volatity was 24.88, the open interest changed by 643 which increased total open position to 651

On 27 Jan MARUTI was trading at 15245.00. The strike last trading price was 729.55, which was -1229.45 lower than the previous day. The implied volatity was 28.35, the open interest changed by 10 which increased total open position to 10

On 23 Jan MARUTI was trading at 15469.00. The strike last trading price was 1959, 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 1959, 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 1959, 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 1959, 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 1959, 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 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 24FEB2026 14900 PE
Delta: -0.62 Vega: 14.77 Theta: -4.33 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	14502.00	555 ₹ 27,750	156.25 7812.50	24.38	968 48,400	-265 -13,250	459 22,950
28 Jan	14877.00	394.85 ₹ 19,742.5	91.55 4577.50	27.24	9,506 4,75,300	629 31,450	725 36,250
27 Jan	15245.00	292.55 ₹ 14,627.5	78.25 3912.50	29.25	1,293 64,650	96 4,800	111 5,550
23 Jan	15469.00	207 ₹ 10,350	68.4 3420.00	27.61	30 1,500	-4 -200	14 700
22 Jan	15765.00	138.6 ₹ 6,930	53.8 2690.00	25.9	14 700	10 500	19 950
21 Jan	15770.00	84.8 ₹ 4,240	10.45 522.50	-	0 0	0 0	9 450
20 Jan	15879.00	84.8 ₹ 4,240	10.45 522.50	-	0 0	0 0	9 450
19 Jan	16176.00	84.8 ₹ 4,240	10.45 522.50	26.34	10 500	8 400	8 400
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	0 0.00	0	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14900 expiring on 24FEB2026

Delta for 14900 PE is -0.62

Historical price for 14900 PE is as follows

On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 555, which was 156.25 higher than the previous day. The implied volatity was 24.38, the open interest changed by -265 which decreased total open position to 459

On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 394.85, which was 91.55 higher than the previous day. The implied volatity was 27.24, the open interest changed by 629 which increased total open position to 725

On 27 Jan MARUTI was trading at 15245.00. The strike last trading price was 292.55, which was 78.25 higher than the previous day. The implied volatity was 29.25, the open interest changed by 96 which increased total open position to 111

On 23 Jan MARUTI was trading at 15469.00. The strike last trading price was 207, which was 68.4 higher than the previous day. The implied volatity was 27.61, the open interest changed by -4 which decreased total open position to 14

On 22 Jan MARUTI was trading at 15765.00. The strike last trading price was 138.6, which was 53.8 higher than the previous day. The implied volatity was 25.9, the open interest changed by 10 which increased total open position to 19

On 21 Jan MARUTI was trading at 15770.00. The strike last trading price was 84.8, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 20 Jan MARUTI was trading at 15879.00. The strike last trading price was 84.8, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 19 Jan MARUTI was trading at 16176.00. The strike last trading price was 84.8, which was 10.45 higher than the previous day. The implied volatity was 26.34, the open interest changed by 8 which increased total open position to 8

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