MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
02 Mar 2026 04:12 PM IST
| MARUTI 30-MAR-2026 14900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 14.42
Theta: -6.93
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 14388.00 | 184.85 | -180.8 | 22.08 | 1,926 | 184 | 711 | |||||||||
| 27 Feb | 14857.00 | 359.05 | -185.7 | 19.82 | 2,369 | 337 | 525 | |||||||||
| 26 Feb | 15213.00 | 548 | 74.9 | 15.91 | 154 | 12 | 191 | |||||||||
| 25 Feb | 15070.00 | 501 | 99.75 | 15.97 | 1,624 | 25 | 181 | |||||||||
| 24 Feb | 14926.00 | 406.8 | -82.75 | 17.8 | 817 | 114 | 153 | |||||||||
| 23 Feb | 15072.00 | 490.1 | 22.6 | 17.56 | 22 | 5 | 38 | |||||||||
| 20 Feb | 14977.00 | 475 | 37.25 | 17.06 | 102 | 10 | 32 | |||||||||
| 19 Feb | 14903.00 | 436 | -124 | 18.78 | 21 | 10 | 19 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 15164.00 | 560 | 350.8 | - | 0 | 0 | 9 | |||||||||
| 17 Feb | 15179.00 | 560 | 350.8 | - | 0 | 0 | 9 | |||||||||
| 16 Feb | 15051.00 | 560 | 350.8 | 18.3 | 19 | 3 | 9 | |||||||||
| 13 Feb | 15237.00 | 209.2 | -679.4 | - | 0 | 0 | 6 | |||||||||
| 12 Feb | 15326.00 | 209.2 | -679.4 | - | 0 | 0 | 6 | |||||||||
| 11 Feb | 15412.00 | 209.2 | -679.4 | - | 0 | 0 | 6 | |||||||||
| 10 Feb | 15146.00 | 209.2 | -679.4 | - | 0 | 0 | 6 | |||||||||
| 9 Feb | 14978.00 | 209.2 | -679.4 | - | 0 | 0 | 6 | |||||||||
| 6 Feb | 14997.00 | 209.2 | -679.4 | - | 0 | 0 | 6 | |||||||||
| 5 Feb | 15059.00 | 209.2 | -679.4 | - | 0 | 0 | 6 | |||||||||
| 4 Feb | 15071.00 | 209.2 | -679.4 | - | 0 | 0 | 6 | |||||||||
| 3 Feb | 14782.00 | 209.2 | -679.4 | - | 0 | 0 | 6 | |||||||||
| 2 Feb | 14384.00 | 209.2 | -679.4 | 14.82 | 9 | 5 | 5 | |||||||||
| 1 Feb | 14199.00 | 888.6 | 0 | 2.14 | 0 | 0 | 0 | |||||||||
| 30 Jan | 14599.00 | 888.6 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 29 Jan | 14502.00 | 888.6 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
| 28 Jan | 14877.00 | 888.6 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 14900 expiring on 30MAR2026
Delta for 14900 CE is 0.33
Historical price for 14900 CE is as follows
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 184.85, which was -180.8 lower than the previous day. The implied volatity was 22.08, the open interest changed by 184 which increased total open position to 711
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 359.05, which was -185.7 lower than the previous day. The implied volatity was 19.82, the open interest changed by 337 which increased total open position to 525
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 548, which was 74.9 higher than the previous day. The implied volatity was 15.91, the open interest changed by 12 which increased total open position to 191
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 501, which was 99.75 higher than the previous day. The implied volatity was 15.97, the open interest changed by 25 which increased total open position to 181
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 406.8, which was -82.75 lower than the previous day. The implied volatity was 17.8, the open interest changed by 114 which increased total open position to 153
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 490.1, which was 22.6 higher than the previous day. The implied volatity was 17.56, the open interest changed by 5 which increased total open position to 38
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 475, which was 37.25 higher than the previous day. The implied volatity was 17.06, the open interest changed by 10 which increased total open position to 32
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 436, which was -124 lower than the previous day. The implied volatity was 18.78, the open interest changed by 10 which increased total open position to 19
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 560, which was 350.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 560, which was 350.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 560, which was 350.8 higher than the previous day. The implied volatity was 18.3, the open interest changed by 3 which increased total open position to 9
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 209.2, which was -679.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 209.2, which was -679.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 209.2, which was -679.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 209.2, which was -679.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 209.2, which was -679.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 209.2, which was -679.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 209.2, which was -679.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 209.2, which was -679.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 209.2, which was -679.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 209.2, which was -679.4 lower than the previous day. The implied volatity was 14.82, the open interest changed by 5 which increased total open position to 5
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 888.6, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 888.6, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 888.6, which was 0 lower than the previous day. The implied volatity was 0.74, 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 888.6, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
| MARUTI 30MAR2026 14900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 14.79
Theta: -3.93
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 14388.00 | 648.7 | 326.55 | 25.2 | 547 | -65 | 467 |
| 27 Feb | 14857.00 | 345.95 | 159.8 | 21.75 | 4,769 | 132 | 519 |
| 26 Feb | 15213.00 | 184.4 | -27.95 | 20.32 | 747 | 35 | 391 |
| 25 Feb | 15070.00 | 203 | -102.85 | 19.75 | 2,344 | 199 | 354 |
| 24 Feb | 14926.00 | 301.8 | 34.8 | 20.79 | 1,157 | 107 | 153 |
| 23 Feb | 15072.00 | 267 | -19 | 21.52 | 56 | 27 | 46 |
| 20 Feb | 14977.00 | 286 | 56.4 | 21.1 | 18 | 4 | 19 |
| 19 Feb | 14903.00 | 229.6 | -45.4 | 15.2 | 12 | 4 | 14 |
| 18 Feb | 15164.00 | 275 | 0 | 23.17 | 1 | 0 | 9 |
| 17 Feb | 15179.00 | 275 | 41 | - | 0 | 0 | 9 |
| 16 Feb | 15051.00 | 275 | 41 | 20.9 | 11 | 6 | 8 |
| 13 Feb | 15237.00 | 234 | -451.5 | 20.86 | 1 | 0 | 1 |
| 12 Feb | 15326.00 | 685.5 | 297.75 | - | 0 | 0 | 1 |
| 11 Feb | 15412.00 | 685.5 | 297.75 | - | 0 | 0 | 1 |
| 10 Feb | 15146.00 | 685.5 | 297.75 | - | 0 | 0 | 1 |
| 9 Feb | 14978.00 | 685.5 | 297.75 | - | 0 | 0 | 1 |
| 6 Feb | 14997.00 | 685.5 | 297.75 | - | 0 | 0 | 1 |
| 5 Feb | 15059.00 | 685.5 | 297.75 | - | 0 | 0 | 1 |
| 4 Feb | 15071.00 | 685.5 | 297.75 | - | 0 | 0 | 1 |
| 3 Feb | 14782.00 | 685.5 | 297.75 | - | 0 | 0 | 1 |
| 2 Feb | 14384.00 | 685.5 | 297.75 | - | 0 | 0 | 1 |
| 1 Feb | 14199.00 | 685.5 | 297.75 | - | 0 | 0 | 1 |
| 30 Jan | 14599.00 | 685.5 | 297.75 | 27.48 | 1 | 0 | 0 |
| 29 Jan | 14502.00 | 387.75 | 0 | 0.93 | 0 | 0 | 0 |
| 28 Jan | 14877.00 | 387.75 | 0 | 0.95 | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 14900 expiring on 30MAR2026
Delta for 14900 PE is -0.65
Historical price for 14900 PE is as follows
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 648.7, which was 326.55 higher than the previous day. The implied volatity was 25.2, the open interest changed by -65 which decreased total open position to 467
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 345.95, which was 159.8 higher than the previous day. The implied volatity was 21.75, the open interest changed by 132 which increased total open position to 519
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 184.4, which was -27.95 lower than the previous day. The implied volatity was 20.32, the open interest changed by 35 which increased total open position to 391
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 203, which was -102.85 lower than the previous day. The implied volatity was 19.75, the open interest changed by 199 which increased total open position to 354
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 301.8, which was 34.8 higher than the previous day. The implied volatity was 20.79, the open interest changed by 107 which increased total open position to 153
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 267, which was -19 lower than the previous day. The implied volatity was 21.52, the open interest changed by 27 which increased total open position to 46
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 286, which was 56.4 higher than the previous day. The implied volatity was 21.1, the open interest changed by 4 which increased total open position to 19
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 229.6, which was -45.4 lower than the previous day. The implied volatity was 15.2, the open interest changed by 4 which increased total open position to 14
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 275, which was 0 lower than the previous day. The implied volatity was 23.17, the open interest changed by 0 which decreased total open position to 9
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 275, which was 41 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 275, which was 41 higher than the previous day. The implied volatity was 20.9, the open interest changed by 6 which increased total open position to 8
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 234, which was -451.5 lower than the previous day. The implied volatity was 20.86, the open interest changed by 0 which decreased total open position to 1
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 685.5, which was 297.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 685.5, which was 297.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 685.5, which was 297.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 685.5, which was 297.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 685.5, which was 297.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 685.5, which was 297.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 685.5, which was 297.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 685.5, which was 297.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 685.5, which was 297.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 685.5, which was 297.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 685.5, which was 297.75 higher than the previous day. The implied volatity was 27.48, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 387.75, which was 0 lower than the previous day. The implied volatity was 0.93, 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 387.75, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
