MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
20 Feb 2026 04:12 PM IST
| MARUTI 24-FEB-2026 16400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.51
Theta: -2.41
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 14977.00 | 2.5 | -0.4 | 37 | 205 | 5 | 332 | |||||||||
| 19 Feb | 14903.00 | 2.85 | -2.55 | 36.47 | 579 | -31 | 328 | |||||||||
| 18 Feb | 15164.00 | 5.5 | -3.3 | 30.23 | 282 | 2 | 360 | |||||||||
| 17 Feb | 15179.00 | 8.5 | -4 | 29.71 | 578 | -72 | 352 | |||||||||
| 16 Feb | 15051.00 | 12.5 | -6.3 | 32.19 | 531 | -82 | 426 | |||||||||
| 13 Feb | 15237.00 | 18.2 | -4.15 | 26.54 | 719 | 32 | 507 | |||||||||
| 12 Feb | 15326.00 | 22.55 | -3.25 | 24.34 | 568 | -42 | 474 | |||||||||
| 11 Feb | 15412.00 | 25.85 | 4.6 | 22.12 | 1,309 | -119 | 518 | |||||||||
| 10 Feb | 15146.00 | 21.5 | 2.85 | 25.49 | 1,484 | 121 | 637 | |||||||||
| 9 Feb | 14978.00 | 19.4 | -1.8 | 26.59 | 270 | 24 | 511 | |||||||||
| 6 Feb | 14997.00 | 21.4 | -5.95 | 24.6 | 612 | 44 | 487 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 15059.00 | 28.35 | -4.95 | 24.73 | 590 | -32 | 441 | |||||||||
| 4 Feb | 15071.00 | 32.4 | 8.7 | 25.07 | 567 | -47 | 472 | |||||||||
| 3 Feb | 14782.00 | 23.7 | 8.6 | 26.14 | 1,291 | 33 | 519 | |||||||||
| 2 Feb | 14384.00 | 13.05 | -3.25 | 27.64 | 889 | 8 | 486 | |||||||||
| 1 Feb | 14199.00 | 17.05 | -11.55 | 30.82 | 436 | -28 | 479 | |||||||||
| 30 Jan | 14599.00 | 28.2 | 1.5 | 27.19 | 871 | 13 | 508 | |||||||||
| 29 Jan | 14502.00 | 25.6 | -28.45 | 27.31 | 1,561 | 161 | 492 | |||||||||
| 28 Jan | 14877.00 | 52.1 | -88.45 | 25.84 | 1,700 | 188 | 330 | |||||||||
| 27 Jan | 15245.00 | 140 | -19.85 | 28.46 | 270 | 66 | 142 | |||||||||
| 23 Jan | 15469.00 | 160 | -73.35 | 23.05 | 129 | 27 | 76 | |||||||||
| 22 Jan | 15765.00 | 235 | -14.35 | 23.3 | 35 | -3 | 47 | |||||||||
| 21 Jan | 15770.00 | 250.9 | -34.85 | 22.09 | 41 | -16 | 49 | |||||||||
| 20 Jan | 15879.00 | 285.75 | -120.25 | 21.72 | 14 | 3 | 66 | |||||||||
| 19 Jan | 16176.00 | 402 | 98.25 | 21.17 | 31 | 4 | 62 | |||||||||
| 16 Jan | 15859.00 | 303.65 | -107.8 | 21.84 | 55 | 33 | 58 | |||||||||
| 14 Jan | 16152.00 | 410 | -161.35 | 20.5 | 40 | 19 | 25 | |||||||||
| 13 Jan | 16426.00 | 571.35 | 21.35 | 21.72 | 5 | 3 | 6 | |||||||||
| 12 Jan | 16582.00 | 550 | -450 | 13.89 | 5 | 2 | 3 | |||||||||
| 9 Jan | 16501.00 | 1000 | 327.1 | - | 0 | 0 | 1 | |||||||||
| 8 Jan | 16664.00 | 1000 | 327.1 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 16809.00 | 1000 | 327.1 | 27.25 | 1 | 0 | 0 | |||||||||
| 6 Jan | 17292.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 17155.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 16960.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 16708.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 16697.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 16647.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 16542.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 16596.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 16703.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 16585.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 16649.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 16414.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 16329.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 16398.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 16354.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 16415.00 | 672.9 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 16522.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 16248.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 16019.00 | 672.9 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 9 Dec | 16020.00 | 672.9 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 8 Dec | 16187.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 16282.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 15994.00 | 672.9 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 3 Dec | 16082.00 | 672.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 16239.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 16097.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 15900.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 15903.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Maruti Suzuki India Ltd. - strike price 16400 expiring on 24FEB2026
Delta for 16400 CE is 0.01
Historical price for 16400 CE is as follows
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 2.5, which was -0.4 lower than the previous day. The implied volatity was 37, the open interest changed by 5 which increased total open position to 332
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 2.85, which was -2.55 lower than the previous day. The implied volatity was 36.47, the open interest changed by -31 which decreased total open position to 328
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 5.5, which was -3.3 lower than the previous day. The implied volatity was 30.23, the open interest changed by 2 which increased total open position to 360
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 8.5, which was -4 lower than the previous day. The implied volatity was 29.71, the open interest changed by -72 which decreased total open position to 352
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 12.5, which was -6.3 lower than the previous day. The implied volatity was 32.19, the open interest changed by -82 which decreased total open position to 426
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 18.2, which was -4.15 lower than the previous day. The implied volatity was 26.54, the open interest changed by 32 which increased total open position to 507
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 22.55, which was -3.25 lower than the previous day. The implied volatity was 24.34, the open interest changed by -42 which decreased total open position to 474
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 25.85, which was 4.6 higher than the previous day. The implied volatity was 22.12, the open interest changed by -119 which decreased total open position to 518
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 21.5, which was 2.85 higher than the previous day. The implied volatity was 25.49, the open interest changed by 121 which increased total open position to 637
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 19.4, which was -1.8 lower than the previous day. The implied volatity was 26.59, the open interest changed by 24 which increased total open position to 511
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 21.4, which was -5.95 lower than the previous day. The implied volatity was 24.6, the open interest changed by 44 which increased total open position to 487
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 28.35, which was -4.95 lower than the previous day. The implied volatity was 24.73, the open interest changed by -32 which decreased total open position to 441
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 32.4, which was 8.7 higher than the previous day. The implied volatity was 25.07, the open interest changed by -47 which decreased total open position to 472
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 23.7, which was 8.6 higher than the previous day. The implied volatity was 26.14, the open interest changed by 33 which increased total open position to 519
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 13.05, which was -3.25 lower than the previous day. The implied volatity was 27.64, the open interest changed by 8 which increased total open position to 486
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 17.05, which was -11.55 lower than the previous day. The implied volatity was 30.82, the open interest changed by -28 which decreased total open position to 479
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 28.2, which was 1.5 higher than the previous day. The implied volatity was 27.19, the open interest changed by 13 which increased total open position to 508
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 25.6, which was -28.45 lower than the previous day. The implied volatity was 27.31, the open interest changed by 161 which increased total open position to 492
On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 52.1, which was -88.45 lower than the previous day. The implied volatity was 25.84, the open interest changed by 188 which increased total open position to 330
On 27 Jan MARUTI was trading at 15245.00. The strike last trading price was 140, which was -19.85 lower than the previous day. The implied volatity was 28.46, the open interest changed by 66 which increased total open position to 142
On 23 Jan MARUTI was trading at 15469.00. The strike last trading price was 160, which was -73.35 lower than the previous day. The implied volatity was 23.05, the open interest changed by 27 which increased total open position to 76
On 22 Jan MARUTI was trading at 15765.00. The strike last trading price was 235, which was -14.35 lower than the previous day. The implied volatity was 23.3, the open interest changed by -3 which decreased total open position to 47
On 21 Jan MARUTI was trading at 15770.00. The strike last trading price was 250.9, which was -34.85 lower than the previous day. The implied volatity was 22.09, the open interest changed by -16 which decreased total open position to 49
On 20 Jan MARUTI was trading at 15879.00. The strike last trading price was 285.75, which was -120.25 lower than the previous day. The implied volatity was 21.72, the open interest changed by 3 which increased total open position to 66
On 19 Jan MARUTI was trading at 16176.00. The strike last trading price was 402, which was 98.25 higher than the previous day. The implied volatity was 21.17, the open interest changed by 4 which increased total open position to 62
On 16 Jan MARUTI was trading at 15859.00. The strike last trading price was 303.65, which was -107.8 lower than the previous day. The implied volatity was 21.84, the open interest changed by 33 which increased total open position to 58
On 14 Jan MARUTI was trading at 16152.00. The strike last trading price was 410, which was -161.35 lower than the previous day. The implied volatity was 20.5, the open interest changed by 19 which increased total open position to 25
On 13 Jan MARUTI was trading at 16426.00. The strike last trading price was 571.35, which was 21.35 higher than the previous day. The implied volatity was 21.72, the open interest changed by 3 which increased total open position to 6
On 12 Jan MARUTI was trading at 16582.00. The strike last trading price was 550, which was -450 lower than the previous day. The implied volatity was 13.89, the open interest changed by 2 which increased total open position to 3
On 9 Jan MARUTI was trading at 16501.00. The strike last trading price was 1000, which was 327.1 higher 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 1000, which was 327.1 higher 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 1000, which was 327.1 higher than the previous day. The implied volatity was 27.25, 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 672.9, 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 672.9, 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 672.9, 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 672.9, 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 672.9, 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 672.9, 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 672.9, 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 672.9, 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 672.9, 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 672.9, 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 Dec MARUTI was trading at 16649.00. The strike last trading price was 672.9, 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 Dec MARUTI was trading at 16414.00. The strike last trading price was 672.9, 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 Dec MARUTI was trading at 16329.00. The strike last trading price was 672.9, 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 Dec MARUTI was trading at 16398.00. The strike last trading price was 672.9, 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 Dec MARUTI was trading at 16354.00. The strike last trading price was 672.9, 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 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 672.9, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 672.9, 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 Dec MARUTI was trading at 16248.00. The strike last trading price was 672.9, 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 Dec MARUTI was trading at 16019.00. The strike last trading price was 672.9, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 672.9, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 672.9, 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 Dec MARUTI was trading at 16282.00. The strike last trading price was 672.9, 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 Dec MARUTI was trading at 15994.00. The strike last trading price was 672.9, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 672.9, 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 Dec MARUTI was trading at 16239.00. 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 Dec MARUTI was trading at 16097.00. 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 28 Nov MARUTI was trading at 15900.00. 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 27 Nov MARUTI was trading at 15903.00. 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
| MARUTI 24FEB2026 16400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 14977.00 | 1320.15 | -489.35 | - | 0 | 0 | 27 |
| 19 Feb | 14903.00 | 1320.15 | -489.35 | 32.2 | 1 | 0 | 28 |
| 18 Feb | 15164.00 | 1809.5 | -165.5 | - | 0 | 0 | 28 |
| 17 Feb | 15179.00 | 1809.5 | -165.5 | - | 0 | 0 | 28 |
| 16 Feb | 15051.00 | 1809.5 | -165.5 | - | 0 | 0 | 28 |
| 13 Feb | 15237.00 | 1809.5 | -165.5 | - | 0 | 0 | 28 |
| 12 Feb | 15326.00 | 1809.5 | -165.5 | - | 0 | 0 | 28 |
| 11 Feb | 15412.00 | 1809.5 | -165.5 | - | 0 | 0 | 28 |
| 10 Feb | 15146.00 | 1809.5 | -165.5 | - | 0 | 0 | 28 |
| 9 Feb | 14978.00 | 1809.5 | -165.5 | - | 0 | 0 | 28 |
| 6 Feb | 14997.00 | 1809.5 | -165.5 | - | 0 | 0 | 28 |
| 5 Feb | 15059.00 | 1809.5 | -165.5 | - | 0 | 0 | 28 |
| 4 Feb | 15071.00 | 1809.5 | -165.5 | - | 0 | 0 | 28 |
| 3 Feb | 14782.00 | 1809.5 | -165.5 | 55.34 | 6 | 2 | 27 |
| 2 Feb | 14384.00 | 1975 | 118 | - | 0 | 0 | 25 |
| 1 Feb | 14199.00 | 1975 | 118 | 26.85 | 4 | 3 | 25 |
| 30 Jan | 14599.00 | 1857 | 307 | - | 0 | 0 | 22 |
| 29 Jan | 14502.00 | 1857 | 307 | 32.95 | 4 | 0 | 22 |
| 28 Jan | 14877.00 | 1550 | 570 | 36.26 | 5 | 0 | 22 |
| 27 Jan | 15245.00 | 980 | 194.4 | - | 0 | 0 | 22 |
| 23 Jan | 15469.00 | 980 | 194.4 | 28.34 | 2 | 0 | 22 |
| 22 Jan | 15765.00 | 785.6 | 24.05 | 25.21 | 5 | -1 | 22 |
| 21 Jan | 15770.00 | 761.55 | 34.3 | 26.67 | 6 | 1 | 24 |
| 20 Jan | 15879.00 | 734.6 | 202 | 27.86 | 9 | 4 | 21 |
| 19 Jan | 16176.00 | 532.6 | 337.7 | 24.8 | 15 | 9 | 16 |
| 16 Jan | 15859.00 | 194.9 | 30.75 | - | 0 | 0 | 7 |
| 14 Jan | 16152.00 | 194.9 | 30.75 | - | 0 | 0 | 7 |
| 13 Jan | 16426.00 | 194.9 | 30.75 | - | 0 | 0 | 0 |
| 12 Jan | 16582.00 | 194.9 | 30.75 | - | 0 | 0 | 7 |
| 9 Jan | 16501.00 | 194.9 | 30.75 | - | 0 | 0 | 7 |
| 8 Jan | 16664.00 | 194.9 | 30.75 | - | 0 | 0 | 7 |
| 7 Jan | 16809.00 | 194.9 | 30.75 | 18.31 | 2 | 0 | 9 |
| 6 Jan | 17292.00 | 164.15 | -42.65 | - | 0 | 0 | 9 |
| 5 Jan | 17155.00 | 164.15 | -42.65 | 20.95 | 3 | 0 | 8 |
| 2 Jan | 16960.00 | 206.8 | -176.95 | 20.09 | 8 | 4 | 5 |
| 1 Jan | 16708.00 | 383.75 | -553 | - | 0 | 0 | 1 |
| 31 Dec | 16697.00 | 383.75 | -553 | - | 0 | 0 | 1 |
| 30 Dec | 16647.00 | 383.75 | -553 | - | 0 | 0 | 1 |
| 29 Dec | 16542.00 | 383.75 | -553 | - | 0 | 0 | 1 |
| 26 Dec | 16596.00 | 383.75 | -553 | - | 0 | 0 | 1 |
| 24 Dec | 16703.00 | 383.75 | -553 | - | 0 | 0 | 1 |
| 23 Dec | 16585.00 | 383.75 | -553 | - | 0 | 1 | 0 |
| 22 Dec | 16649.00 | 383.75 | -553 | 22.79 | 1 | 0 | 0 |
| 19 Dec | 16414.00 | 936.75 | 0 | 1.15 | 0 | 0 | 0 |
| 18 Dec | 16329.00 | 936.75 | 0 | 0.79 | 0 | 0 | 0 |
| 17 Dec | 16398.00 | 936.75 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 16354.00 | 936.75 | 0 | 0.89 | 0 | 0 | 0 |
| 15 Dec | 16415.00 | 936.75 | - | - | 0 | 0 | 0 |
| 12 Dec | 16522.00 | 936.75 | 0 | 1.56 | 0 | 0 | 0 |
| 11 Dec | 16248.00 | 936.75 | 0 | 0.56 | 0 | 0 | 0 |
| 10 Dec | 16019.00 | 936.75 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 16020.00 | 936.75 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 16187.00 | 936.75 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 16282.00 | 936.75 | 0 | 0.86 | 0 | 0 | 0 |
| 4 Dec | 15994.00 | 936.75 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 16082.00 | 936.75 | 0 | 0.14 | 0 | 0 | 0 |
| 2 Dec | 16239.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 16097.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 15900.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 15903.00 | 0 | 0 | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 16400 expiring on 24FEB2026
Delta for 16400 PE is -
Historical price for 16400 PE is as follows
On 20 Feb MARUTI was trading at 14977.00. The strike last trading price was 1320.15, which was -489.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 19 Feb MARUTI was trading at 14903.00. The strike last trading price was 1320.15, which was -489.35 lower than the previous day. The implied volatity was 32.2, the open interest changed by 0 which decreased total open position to 28
On 18 Feb MARUTI was trading at 15164.00. The strike last trading price was 1809.5, which was -165.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 17 Feb MARUTI was trading at 15179.00. The strike last trading price was 1809.5, which was -165.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 16 Feb MARUTI was trading at 15051.00. The strike last trading price was 1809.5, which was -165.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 13 Feb MARUTI was trading at 15237.00. The strike last trading price was 1809.5, which was -165.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 12 Feb MARUTI was trading at 15326.00. The strike last trading price was 1809.5, which was -165.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 11 Feb MARUTI was trading at 15412.00. The strike last trading price was 1809.5, which was -165.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 10 Feb MARUTI was trading at 15146.00. The strike last trading price was 1809.5, which was -165.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 9 Feb MARUTI was trading at 14978.00. The strike last trading price was 1809.5, which was -165.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 1809.5, which was -165.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 1809.5, which was -165.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 1809.5, which was -165.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 1809.5, which was -165.5 lower than the previous day. The implied volatity was 55.34, the open interest changed by 2 which increased total open position to 27
On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 1975, which was 118 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 1975, which was 118 higher than the previous day. The implied volatity was 26.85, the open interest changed by 3 which increased total open position to 25
On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 1857, which was 307 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 1857, which was 307 higher than the previous day. The implied volatity was 32.95, the open interest changed by 0 which decreased total open position to 22
On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 1550, which was 570 higher than the previous day. The implied volatity was 36.26, the open interest changed by 0 which decreased total open position to 22
On 27 Jan MARUTI was trading at 15245.00. The strike last trading price was 980, which was 194.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 23 Jan MARUTI was trading at 15469.00. The strike last trading price was 980, which was 194.4 higher than the previous day. The implied volatity was 28.34, the open interest changed by 0 which decreased total open position to 22
On 22 Jan MARUTI was trading at 15765.00. The strike last trading price was 785.6, which was 24.05 higher than the previous day. The implied volatity was 25.21, the open interest changed by -1 which decreased total open position to 22
On 21 Jan MARUTI was trading at 15770.00. The strike last trading price was 761.55, which was 34.3 higher than the previous day. The implied volatity was 26.67, the open interest changed by 1 which increased total open position to 24
On 20 Jan MARUTI was trading at 15879.00. The strike last trading price was 734.6, which was 202 higher than the previous day. The implied volatity was 27.86, the open interest changed by 4 which increased total open position to 21
On 19 Jan MARUTI was trading at 16176.00. The strike last trading price was 532.6, which was 337.7 higher than the previous day. The implied volatity was 24.8, the open interest changed by 9 which increased total open position to 16
On 16 Jan MARUTI was trading at 15859.00. The strike last trading price was 194.9, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 14 Jan MARUTI was trading at 16152.00. The strike last trading price was 194.9, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Jan MARUTI was trading at 16426.00. The strike last trading price was 194.9, which was 30.75 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 194.9, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Jan MARUTI was trading at 16501.00. The strike last trading price was 194.9, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Jan MARUTI was trading at 16664.00. The strike last trading price was 194.9, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 Jan MARUTI was trading at 16809.00. The strike last trading price was 194.9, which was 30.75 higher than the previous day. The implied volatity was 18.31, the open interest changed by 0 which decreased total open position to 9
On 6 Jan MARUTI was trading at 17292.00. The strike last trading price was 164.15, which was -42.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Jan MARUTI was trading at 17155.00. The strike last trading price was 164.15, which was -42.65 lower than the previous day. The implied volatity was 20.95, the open interest changed by 0 which decreased total open position to 8
On 2 Jan MARUTI was trading at 16960.00. The strike last trading price was 206.8, which was -176.95 lower than the previous day. The implied volatity was 20.09, the open interest changed by 4 which increased total open position to 5
On 1 Jan MARUTI was trading at 16708.00. The strike last trading price was 383.75, which was -553 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 31 Dec MARUTI was trading at 16697.00. The strike last trading price was 383.75, which was -553 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Dec MARUTI was trading at 16647.00. The strike last trading price was 383.75, which was -553 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Dec MARUTI was trading at 16542.00. The strike last trading price was 383.75, which was -553 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Dec MARUTI was trading at 16596.00. The strike last trading price was 383.75, which was -553 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Dec MARUTI was trading at 16703.00. The strike last trading price was 383.75, which was -553 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Dec MARUTI was trading at 16585.00. The strike last trading price was 383.75, which was -553 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 22 Dec MARUTI was trading at 16649.00. The strike last trading price was 383.75, which was -553 lower than the previous day. The implied volatity was 22.79, the open interest changed by 0 which decreased total open position to 0
On 19 Dec MARUTI was trading at 16414.00. The strike last trading price was 936.75, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 18 Dec MARUTI was trading at 16329.00. The strike last trading price was 936.75, 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
On 17 Dec MARUTI was trading at 16398.00. The strike last trading price was 936.75, 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 Dec MARUTI was trading at 16354.00. The strike last trading price was 936.75, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 936.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 936.75, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 936.75, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 936.75, 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 Dec MARUTI was trading at 16020.00. The strike last trading price was 936.75, 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 Dec MARUTI was trading at 16187.00. The strike last trading price was 936.75, 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 Dec MARUTI was trading at 16282.00. The strike last trading price was 936.75, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 936.75, 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 Dec MARUTI was trading at 16082.00. The strike last trading price was 936.75, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 2 Dec MARUTI was trading at 16239.00. 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 Dec MARUTI was trading at 16097.00. 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 28 Nov MARUTI was trading at 15900.00. 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 27 Nov MARUTI was trading at 15903.00. 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
