MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
25 Feb 2026 02:26 PM IST
| MARUTI 30-MAR-2026 15000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 17.54
Theta: -6.69
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 15019.00 | 377.85 | 31.2 | 16.41 | 8,331 | 1,705 | 2,877 | |||||||||
| 24 Feb | 14926.00 | 352.25 | -80.35 | 17.57 | 3,401 | 589 | 1,176 | |||||||||
| 23 Feb | 15072.00 | 424 | 9.6 | 17.22 | 1,196 | 215 | 593 | |||||||||
| 20 Feb | 14977.00 | 431 | 39.4 | 17.83 | 1,065 | 109 | 380 | |||||||||
| 19 Feb | 14903.00 | 390 | -152.85 | 19.09 | 266 | 78 | 270 | |||||||||
| 18 Feb | 15164.00 | 543.3 | -15.9 | 17.93 | 241 | 17 | 193 | |||||||||
| 17 Feb | 15179.00 | 550 | 22.8 | 16.96 | 175 | -15 | 176 | |||||||||
| 16 Feb | 15051.00 | 531 | -114 | 19.89 | 301 | 15 | 191 | |||||||||
| 13 Feb | 15237.00 | 645 | -79.95 | 19.89 | 83 | 10 | 176 | |||||||||
| 12 Feb | 15326.00 | 724.95 | -1.3 | 19.56 | 35 | 10 | 165 | |||||||||
| 11 Feb | 15412.00 | 730 | 150 | 15.15 | 45 | 1 | 155 | |||||||||
| 10 Feb | 15146.00 | 580 | 115 | 18.1 | 94 | -13 | 152 | |||||||||
| 9 Feb | 14978.00 | 465 | -32.4 | 16.91 | 27 | -1 | 164 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 14997.00 | 496.45 | -28.55 | 17.53 | 76 | 18 | 160 | |||||||||
| 5 Feb | 15059.00 | 525 | -32 | 16.66 | 38 | 8 | 143 | |||||||||
| 4 Feb | 15071.00 | 557 | 159.8 | 18.94 | 130 | -14 | 134 | |||||||||
| 3 Feb | 14782.00 | 403 | 172.7 | 17.79 | 220 | -54 | 149 | |||||||||
| 2 Feb | 14384.00 | 246 | -17.5 | 18.15 | 252 | 104 | 203 | |||||||||
| 1 Feb | 14199.00 | 261 | -136 | 21.96 | 43 | 4 | 89 | |||||||||
| 30 Jan | 14599.00 | 399 | 20.4 | 20.55 | 110 | 6 | 85 | |||||||||
| 29 Jan | 14502.00 | 372.8 | -229 | 21.01 | 75 | 30 | 78 | |||||||||
| 28 Jan | 14877.00 | 570 | -1461.95 | 20.83 | 71 | 47 | 47 | |||||||||
| 27 Jan | 15245.00 | 2031.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 15469.00 | 2031.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 15765.00 | 2031.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 15770.00 | 2031.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 15000 expiring on 30MAR2026
Delta for 15000 CE is 0.59
Historical price for 15000 CE is as follows
On 25 Feb MARUTI was trading at 15019.00. The strike last trading price was 377.85, which was 31.2 higher than the previous day. The implied volatity was 16.41, the open interest changed by 1705 which increased total open position to 2877
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 352.25, which was -80.35 lower than the previous day. The implied volatity was 17.57, the open interest changed by 589 which increased total open position to 1176
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 424, which was 9.6 higher than the previous day. The implied volatity was 17.22, the open interest changed by 215 which increased total open position to 593
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 431, which was 39.4 higher than the previous day. The implied volatity was 17.83, the open interest changed by 109 which increased total open position to 380
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 390, which was -152.85 lower than the previous day. The implied volatity was 19.09, the open interest changed by 78 which increased total open position to 270
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 543.3, which was -15.9 lower than the previous day. The implied volatity was 17.93, the open interest changed by 17 which increased total open position to 193
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 550, which was 22.8 higher than the previous day. The implied volatity was 16.96, the open interest changed by -15 which decreased total open position to 176
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 531, which was -114 lower than the previous day. The implied volatity was 19.89, the open interest changed by 15 which increased total open position to 191
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 645, which was -79.95 lower than the previous day. The implied volatity was 19.89, the open interest changed by 10 which increased total open position to 176
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 724.95, which was -1.3 lower than the previous day. The implied volatity was 19.56, the open interest changed by 10 which increased total open position to 165
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 730, which was 150 higher than the previous day. The implied volatity was 15.15, the open interest changed by 1 which increased total open position to 155
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 580, which was 115 higher than the previous day. The implied volatity was 18.1, the open interest changed by -13 which decreased total open position to 152
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 465, which was -32.4 lower than the previous day. The implied volatity was 16.91, the open interest changed by -1 which decreased total open position to 164
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 496.45, which was -28.55 lower than the previous day. The implied volatity was 17.53, the open interest changed by 18 which increased total open position to 160
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 525, which was -32 lower than the previous day. The implied volatity was 16.66, the open interest changed by 8 which increased total open position to 143
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 557, which was 159.8 higher than the previous day. The implied volatity was 18.94, the open interest changed by -14 which decreased total open position to 134
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 403, which was 172.7 higher than the previous day. The implied volatity was 17.79, the open interest changed by -54 which decreased total open position to 149
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 246, which was -17.5 lower than the previous day. The implied volatity was 18.15, the open interest changed by 104 which increased total open position to 203
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 261, which was -136 lower than the previous day. The implied volatity was 21.96, the open interest changed by 4 which increased total open position to 89
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 399, which was 20.4 higher than the previous day. The implied volatity was 20.55, the open interest changed by 6 which increased total open position to 85
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 372.8, which was -229 lower than the previous day. The implied volatity was 21.01, the open interest changed by 30 which increased total open position to 78
On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 570, which was -1461.95 lower than the previous day. The implied volatity was 20.83, the open interest changed by 47 which increased total open position to 47
On 27 Jan MARUTI was trading at 15245.00. The strike last trading price was 2031.95, 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 2031.95, 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 2031.95, 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 2031.95, 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 30MAR2026 15000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 17.66
Theta: -3.44
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 15019.00 | 279.8 | -71.55 | 19.6 | 4,054 | 320 | 1,132 |
| 24 Feb | 14926.00 | 356.9 | 57.45 | 21.28 | 2,053 | 103 | 800 |
| 23 Feb | 15072.00 | 298.85 | -50.6 | 21 | 1,348 | 145 | 698 |
| 20 Feb | 14977.00 | 346.2 | -51.7 | 22.04 | 761 | 30 | 554 |
| 19 Feb | 14903.00 | 405.7 | 141.55 | 21.94 | 892 | 99 | 521 |
| 18 Feb | 15164.00 | 261.95 | -33.6 | 20.46 | 582 | 105 | 423 |
| 17 Feb | 15179.00 | 301.75 | -39.35 | 22.89 | 271 | -29 | 317 |
| 16 Feb | 15051.00 | 329.1 | 57.55 | 21.6 | 271 | 4 | 346 |
| 13 Feb | 15237.00 | 262.4 | 31.1 | 20.52 | 332 | 130 | 341 |
| 12 Feb | 15326.00 | 230 | 23.9 | 20.66 | 88 | 28 | 211 |
| 11 Feb | 15412.00 | 193.25 | -84.6 | 20.15 | 90 | 42 | 182 |
| 10 Feb | 15146.00 | 276 | -100.8 | 19.46 | 76 | 14 | 140 |
| 9 Feb | 14978.00 | 376.8 | 1.8 | 21.2 | 19 | 4 | 125 |
| 6 Feb | 14997.00 | 375 | 16 | 20.74 | 14 | 9 | 121 |
| 5 Feb | 15059.00 | 363 | 19.65 | 20.92 | 20 | 9 | 112 |
| 4 Feb | 15071.00 | 350 | -123.8 | 19.93 | 32 | 17 | 102 |
| 3 Feb | 14782.00 | 475 | -443.95 | 20.6 | 28 | 15 | 85 |
| 2 Feb | 14384.00 | 918.95 | 294.8 | - | 0 | 0 | 70 |
| 1 Feb | 14199.00 | 918.95 | 294.8 | 25.36 | 2 | 0 | 70 |
| 30 Jan | 14599.00 | 622 | -109 | 22.42 | 20 | 5 | 65 |
| 29 Jan | 14502.00 | 731 | 165.25 | 24.76 | 20 | 8 | 60 |
| 28 Jan | 14877.00 | 545.05 | 90.05 | 25.14 | 68 | 41 | 53 |
| 27 Jan | 15245.00 | 455 | 127.15 | 27.26 | 4 | 0 | 8 |
| 23 Jan | 15469.00 | 327.85 | 78.65 | 25.23 | 3 | 2 | 7 |
| 22 Jan | 15765.00 | 249.2 | 38.65 | 24.43 | 3 | 2 | 4 |
| 21 Jan | 15770.00 | 210.55 | 47.7 | - | 0 | 0 | 2 |
For Maruti Suzuki India Ltd. - strike price 15000 expiring on 30MAR2026
Delta for 15000 PE is -0.42
Historical price for 15000 PE is as follows
On 25 Feb MARUTI was trading at 15019.00. The strike last trading price was 279.8, which was -71.55 lower than the previous day. The implied volatity was 19.6, the open interest changed by 320 which increased total open position to 1132
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 356.9, which was 57.45 higher than the previous day. The implied volatity was 21.28, the open interest changed by 103 which increased total open position to 800
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 298.85, which was -50.6 lower than the previous day. The implied volatity was 21, the open interest changed by 145 which increased total open position to 698
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 346.2, which was -51.7 lower than the previous day. The implied volatity was 22.04, the open interest changed by 30 which increased total open position to 554
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 405.7, which was 141.55 higher than the previous day. The implied volatity was 21.94, the open interest changed by 99 which increased total open position to 521
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 261.95, which was -33.6 lower than the previous day. The implied volatity was 20.46, the open interest changed by 105 which increased total open position to 423
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 301.75, which was -39.35 lower than the previous day. The implied volatity was 22.89, the open interest changed by -29 which decreased total open position to 317
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 329.1, which was 57.55 higher than the previous day. The implied volatity was 21.6, the open interest changed by 4 which increased total open position to 346
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 262.4, which was 31.1 higher than the previous day. The implied volatity was 20.52, the open interest changed by 130 which increased total open position to 341
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 230, which was 23.9 higher than the previous day. The implied volatity was 20.66, the open interest changed by 28 which increased total open position to 211
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 193.25, which was -84.6 lower than the previous day. The implied volatity was 20.15, the open interest changed by 42 which increased total open position to 182
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 276, which was -100.8 lower than the previous day. The implied volatity was 19.46, the open interest changed by 14 which increased total open position to 140
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 376.8, which was 1.8 higher than the previous day. The implied volatity was 21.2, the open interest changed by 4 which increased total open position to 125
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 375, which was 16 higher than the previous day. The implied volatity was 20.74, the open interest changed by 9 which increased total open position to 121
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 363, which was 19.65 higher than the previous day. The implied volatity was 20.92, the open interest changed by 9 which increased total open position to 112
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 350, which was -123.8 lower than the previous day. The implied volatity was 19.93, the open interest changed by 17 which increased total open position to 102
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 475, which was -443.95 lower than the previous day. The implied volatity was 20.6, the open interest changed by 15 which increased total open position to 85
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 918.95, which was 294.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 918.95, which was 294.8 higher than the previous day. The implied volatity was 25.36, the open interest changed by 0 which decreased total open position to 70
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 622, which was -109 lower than the previous day. The implied volatity was 22.42, the open interest changed by 5 which increased total open position to 65
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 731, which was 165.25 higher than the previous day. The implied volatity was 24.76, the open interest changed by 8 which increased total open position to 60
On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 545.05, which was 90.05 higher than the previous day. The implied volatity was 25.14, the open interest changed by 41 which increased total open position to 53
On 27 Jan MARUTI was trading at 15245.00. The strike last trading price was 455, which was 127.15 higher than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 8
On 23 Jan MARUTI was trading at 15469.00. The strike last trading price was 327.85, which was 78.65 higher than the previous day. The implied volatity was 25.23, the open interest changed by 2 which increased total open position to 7
On 22 Jan MARUTI was trading at 15765.00. The strike last trading price was 249.2, which was 38.65 higher than the previous day. The implied volatity was 24.43, the open interest changed by 2 which increased total open position to 4
On 21 Jan MARUTI was trading at 15770.00. The strike last trading price was 210.55, which was 47.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
