MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
02 Mar 2026 04:12 PM IST
| MARUTI 30-MAR-2026 16100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 4.46
Theta: -2.09
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 14388.00 | 21.6 | -18.2 | 23.57 | 510 | 123 | 319 | |||||||||
| 27 Feb | 14857.00 | 41.85 | -28 | 19.7 | 343 | 89 | 196 | |||||||||
| 26 Feb | 15213.00 | 70.75 | 9.8 | 17.11 | 343 | 18 | 106 | |||||||||
| 25 Feb | 15070.00 | 62.9 | 9.85 | 17.21 | 393 | 27 | 91 | |||||||||
| 24 Feb | 14926.00 | 53.55 | -11.45 | 18.82 | 52 | 11 | 64 | |||||||||
| 23 Feb | 15072.00 | 65 | -14.15 | 17.52 | 32 | 19 | 54 | |||||||||
| 20 Feb | 14977.00 | 79.15 | -31.9 | 18.7 | 44 | 15 | 34 | |||||||||
| 19 Feb | 14903.00 | 111.05 | -11.2 | 22.71 | 2 | 0 | 18 | |||||||||
| 18 Feb | 15164.00 | 122.25 | -16.8 | 19 | 5 | 2 | 17 | |||||||||
| 17 Feb | 15179.00 | 136.65 | -22.95 | 19.22 | 17 | 11 | 15 | |||||||||
| 16 Feb | 15051.00 | 159.6 | -7.7 | 22.29 | 2 | 0 | 2 | |||||||||
| 13 Feb | 15237.00 | 167.3 | -177.45 | 19.66 | 2 | 0 | 0 | |||||||||
| 12 Feb | 15326.00 | 344.75 | 0 | 2.55 | 0 | 0 | 0 | |||||||||
| 11 Feb | 15412.00 | 344.75 | 0 | 2.05 | 0 | 0 | 0 | |||||||||
| 10 Feb | 15146.00 | 344.75 | 0 | 3.13 | 0 | 0 | 0 | |||||||||
| 9 Feb | 14978.00 | 344.75 | 0 | 3.72 | 0 | 0 | 0 | |||||||||
| 6 Feb | 14997.00 | 344.75 | 0 | 3.64 | 0 | 0 | 0 | |||||||||
| 5 Feb | 15059.00 | 344.75 | 0 | 3.25 | 0 | 0 | 0 | |||||||||
| 4 Feb | 15071.00 | 344.75 | 0 | 3.21 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 14782.00 | 344.75 | 0 | 4.24 | 0 | 0 | 0 | |||||||||
| 2 Feb | 14384.00 | 344.75 | 0 | 5.68 | 0 | 0 | 0 | |||||||||
| 1 Feb | 14199.00 | 344.75 | 0 | 6.36 | 0 | 0 | 0 | |||||||||
| 30 Jan | 14599.00 | 344.75 | 0 | 4.74 | 0 | 0 | 0 | |||||||||
| 29 Jan | 14502.00 | 344.75 | 0 | 5.05 | 0 | 0 | 0 | |||||||||
| 28 Jan | 14877.00 | 344.75 | 0 | 3.53 | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 16100 expiring on 30MAR2026
Delta for 16100 CE is 0.06
Historical price for 16100 CE is as follows
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 21.6, which was -18.2 lower than the previous day. The implied volatity was 23.57, the open interest changed by 123 which increased total open position to 319
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 41.85, which was -28 lower than the previous day. The implied volatity was 19.7, the open interest changed by 89 which increased total open position to 196
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 70.75, which was 9.8 higher than the previous day. The implied volatity was 17.11, the open interest changed by 18 which increased total open position to 106
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 62.9, which was 9.85 higher than the previous day. The implied volatity was 17.21, the open interest changed by 27 which increased total open position to 91
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 53.55, which was -11.45 lower than the previous day. The implied volatity was 18.82, the open interest changed by 11 which increased total open position to 64
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 65, which was -14.15 lower than the previous day. The implied volatity was 17.52, the open interest changed by 19 which increased total open position to 54
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 79.15, which was -31.9 lower than the previous day. The implied volatity was 18.7, the open interest changed by 15 which increased total open position to 34
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 111.05, which was -11.2 lower than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 18
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 122.25, which was -16.8 lower than the previous day. The implied volatity was 19, the open interest changed by 2 which increased total open position to 17
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 136.65, which was -22.95 lower than the previous day. The implied volatity was 19.22, the open interest changed by 11 which increased total open position to 15
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 159.6, which was -7.7 lower than the previous day. The implied volatity was 22.29, the open interest changed by 0 which decreased total open position to 2
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 167.3, which was -177.45 lower than the previous day. The implied volatity was 19.66, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 344.75, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 344.75, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 344.75, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 344.75, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 344.75, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 344.75, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 344.75, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 344.75, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 344.75, which was 0 lower than the previous day. The implied volatity was 5.68, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 344.75, which was 0 lower than the previous day. The implied volatity was 6.36, 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 344.75, which was 0 lower than the previous day. The implied volatity was 4.74, 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 344.75, which was 0 lower than the previous day. The implied volatity was 5.05, 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 344.75, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
| MARUTI 30MAR2026 16100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 14388.00 | 1130 | 270 | - | 0 | -1 | 0 |
| 27 Feb | 14857.00 | 1130 | 270 | 8.52 | 1 | 0 | 3 |
| 26 Feb | 15213.00 | 860 | -237.35 | 19.61 | 1 | 0 | 2 |
| 25 Feb | 15070.00 | 1097.35 | 66 | - | 3 | 0 | 2 |
| 24 Feb | 14926.00 | 1097.35 | 66 | 20.13 | 3 | 2 | 2 |
| 23 Feb | 15072.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 14977.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 14903.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 15164.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 15179.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 15051.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 15237.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 15326.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 15412.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 15146.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 14978.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 14997.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 15059.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 15071.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 14782.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 14384.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 14199.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 14599.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 14502.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 14877.00 | 1031.35 | 0 | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 16100 expiring on 30MAR2026
Delta for 16100 PE is -
Historical price for 16100 PE is as follows
On 2 Mar MARUTI was trading at 14388.00. The strike last trading price was 1130, which was 270 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 27 Feb MARUTI was trading at 14857.00. The strike last trading price was 1130, which was 270 higher than the previous day. The implied volatity was 8.52, the open interest changed by 0 which decreased total open position to 3
On 26 Feb MARUTI was trading at 15213.00. The strike last trading price was 860, which was -237.35 lower than the previous day. The implied volatity was 19.61, the open interest changed by 0 which decreased total open position to 2
On 25 Feb MARUTI was trading at 15070.00. The strike last trading price was 1097.35, which was 66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb MARUTI was trading at 14926.00. The strike last trading price was 1097.35, which was 66 higher than the previous day. The implied volatity was 20.13, the open interest changed by 2 which increased total open position to 2
On 23 Feb MARUTI was trading at 15072.00. The strike last trading price was 1031.35, 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 Feb MARUTI was trading at 14977.00. The strike last trading price was 1031.35, 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 Feb MARUTI was trading at 14903.00. The strike last trading price was 1031.35, 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 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 1031.35, 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 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 1031.35, 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 Feb MARUTI was trading at 15051.00. The strike last trading price was 1031.35, 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 Feb MARUTI was trading at 15237.00. The strike last trading price was 1031.35, 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 Feb MARUTI was trading at 15326.00. The strike last trading price was 1031.35, 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 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 1031.35, 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 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 1031.35, 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 Feb MARUTI was trading at 14978.00. The strike last trading price was 1031.35, 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 Feb MARUTI was trading at 14997.00. The strike last trading price was 1031.35, 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 Feb MARUTI was trading at 15059.00. The strike last trading price was 1031.35, 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 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 1031.35, 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 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 1031.35, 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 Feb MARUTI was trading at 14384.00. The strike last trading price was 1031.35, 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 Feb MARUTI was trading at 14199.00. The strike last trading price was 1031.35, 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 Jan MARUTI was trading at 14599.00. The strike last trading price was 1031.35, 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 Jan MARUTI was trading at 14502.00. The strike last trading price was 1031.35, 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 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 1031.35, 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
