MARUTI

Maruti Suzuki India Ltd.

14997 -62.00 (-0.41%)

L: 14871 H: 15118

Back to Option Chain

Historical option data for MARUTI
06 Feb 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 14800 CE
Delta: 0.7 Vega: 11.65 Theta: -7.78 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	14997.00	355 ₹ 17,750	-78.95 -3947.50	15.52	900 45,000	-122 -6,100	1,586 79,300
5 Feb	15059.00	427.3 ₹ 21,365	-25.6 -1280.00	18.3	817 40,850	24 1,200	1,710 85,500
4 Feb	15071.00	435 ₹ 21,750	150.75 7537.50	19.11	3,193 1,59,650	-184 -9,200	1,686 84,300

3 Feb	14782.00	280 ₹ 14,000	142.45 7122.50	17.91	9,601 4,80,050	-122 -6,100	1,863 93,150
2 Feb	14384.00	145 ₹ 7,250	-0.85 -42.50	19.7	4,448 2,22,400	203 10,150	1,985 99,250
1 Feb	14199.00	148.65 ₹ 7,432.5	-143.25 -7162.50	24.27	6,220 3,11,000	584 29,200	1,790 89,500
30 Jan	14599.00	279.5 ₹ 13,975	9.7 485.00	21.96	4,409 2,20,450	51 2,550	1,223 61,150
29 Jan	14502.00	262 ₹ 13,100	-239.75 -11987.50	23.03	5,285 2,64,250	714 35,700	1,172 58,600
28 Jan	14877.00	510.3 ₹ 25,515	-1078.65 -53932.50	25.49	4,412 2,20,600	458 22,900	458 22,900
27 Jan	15245.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
23 Jan	15469.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
22 Jan	15765.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
21 Jan	15770.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
20 Jan	15879.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
19 Jan	16176.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
16 Jan	15859.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
14 Jan	16152.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
13 Jan	16426.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
12 Jan	16582.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
9 Jan	16501.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
8 Jan	16664.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
7 Jan	16809.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
6 Jan	17292.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
5 Jan	17155.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
2 Jan	16960.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
1 Jan	16708.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
31 Dec	16697.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
30 Dec	16647.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
29 Dec	16542.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
26 Dec	16596.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
24 Dec	16703.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0
23 Dec	16585.00	1588.95 ₹ 79,447.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14800 expiring on 24FEB2026

Delta for 14800 CE is 0.7

Historical price for 14800 CE is as follows

On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 355, which was -78.95 lower than the previous day. The implied volatity was 15.52, the open interest changed by -122 which decreased total open position to 1586

On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 427.3, which was -25.6 lower than the previous day. The implied volatity was 18.3, the open interest changed by 24 which increased total open position to 1710

On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 435, which was 150.75 higher than the previous day. The implied volatity was 19.11, the open interest changed by -184 which decreased total open position to 1686

On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 280, which was 142.45 higher than the previous day. The implied volatity was 17.91, the open interest changed by -122 which decreased total open position to 1863

On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 145, which was -0.85 lower than the previous day. The implied volatity was 19.7, the open interest changed by 203 which increased total open position to 1985

On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 148.65, which was -143.25 lower than the previous day. The implied volatity was 24.27, the open interest changed by 584 which increased total open position to 1790

On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 279.5, which was 9.7 higher than the previous day. The implied volatity was 21.96, the open interest changed by 51 which increased total open position to 1223

On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 262, which was -239.75 lower than the previous day. The implied volatity was 23.03, the open interest changed by 714 which increased total open position to 1172

On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 510.3, which was -1078.65 lower than the previous day. The implied volatity was 25.49, the open interest changed by 458 which increased total open position to 458

On 27 Jan MARUTI was trading at 15245.00. The strike last trading price was 1588.95, 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 1588.95, 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 1588.95, 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 1588.95, 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 20 Jan MARUTI was trading at 15879.00. The strike last trading price was 1588.95, 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 19 Jan MARUTI was trading at 16176.00. The strike last trading price was 1588.95, 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 16 Jan MARUTI was trading at 15859.00. The strike last trading price was 1588.95, 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 14 Jan MARUTI was trading at 16152.00. The strike last trading price was 1588.95, 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 13 Jan MARUTI was trading at 16426.00. The strike last trading price was 1588.95, 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 12 Jan MARUTI was trading at 16582.00. The strike last trading price was 1588.95, 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 9 Jan MARUTI was trading at 16501.00. The strike last trading price was 1588.95, 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 8 Jan MARUTI was trading at 16664.00. The strike last trading price was 1588.95, 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 7 Jan MARUTI was trading at 16809.00. The strike last trading price was 1588.95, 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 6 Jan MARUTI was trading at 17292.00. The strike last trading price was 1588.95, 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 5 Jan MARUTI was trading at 17155.00. The strike last trading price was 1588.95, 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 2 Jan MARUTI was trading at 16960.00. The strike last trading price was 1588.95, 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 1 Jan MARUTI was trading at 16708.00. The strike last trading price was 1588.95, 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 31 Dec MARUTI was trading at 16697.00. The strike last trading price was 1588.95, 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 30 Dec MARUTI was trading at 16647.00. The strike last trading price was 1588.95, 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 29 Dec MARUTI was trading at 16542.00. The strike last trading price was 1588.95, 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 26 Dec MARUTI was trading at 16596.00. The strike last trading price was 1588.95, 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 24 Dec MARUTI was trading at 16703.00. The strike last trading price was 1588.95, 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 Dec MARUTI was trading at 16585.00. The strike last trading price was 1588.95, 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 24FEB2026 14800 PE
Delta: -0.35 Vega: 12.34 Theta: -5.84 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	14997.00	173 ₹ 8,650	5.7 285.00	21.4	2,902 1,45,100	-44 -2,200	1,130 56,500
5 Feb	15059.00	168.6 ₹ 8,430	2.45 122.50	21.82	2,302 1,15,100	128 6,400	1,171 58,550
4 Feb	15071.00	169.9 ₹ 8,495	-116.15 -5807.50	21.06	3,191 1,59,550	382 19,100	1,042 52,100
3 Feb	14782.00	286.35 ₹ 14,317.5	-228.25 -11412.50	22.13	3,963 1,98,150	130 6,500	660 33,000
2 Feb	14384.00	505 ₹ 25,250	-224.25 -11212.50	21.8	86 4,300	-36 -1,800	530 26,500
1 Feb	14199.00	740 ₹ 37,000	316.2 15810.00	29.7	913 45,650	8 400	566 28,300
30 Jan	14599.00	431.95 ₹ 21,597.5	-49 -2450.00	24.17	564 28,200	19 950	558 27,900
29 Jan	14502.00	496.95 ₹ 24,847.5	134.3 6715.00	24.61	1,101 55,050	-206 -10,300	539 26,950
28 Jan	14877.00	358.7 ₹ 17,935	88.05 4402.50	27.86	9,977 4,98,850	585 29,250	744 37,200
27 Jan	15245.00	269.05 ₹ 13,452.5	79.95 3997.50	30.04	1,469 73,450	17 850	159 7,950
23 Jan	15469.00	181.5 ₹ 9,075	53.2 2660.00	27.72	220 11,000	32 1,600	141 7,050
22 Jan	15765.00	126.75 ₹ 6,337.5	4.3 215.00	26.6	43 2,150	-13 -650	109 5,450
21 Jan	15770.00	119.65 ₹ 5,982.5	20.6 1030.00	26.9	4 200	1 50	121 6,050
20 Jan	15879.00	99.05 ₹ 4,952.5	23.15 1157.50	26.03	10 500	1 50	120 6,000
19 Jan	16176.00	75.9 ₹ 3,795	-40.1 -2005.00	26.79	63 3,150	30 1,500	119 5,950
16 Jan	15859.00	112.15 ₹ 5,607.5	30.25 1512.50	25.53	109 5,450	81 4,050	86 4,300
14 Jan	16152.00	81.9 ₹ 4,095	46.9 2345.00	25.52	6 300	3 150	7 350
13 Jan	16426.00	35 ₹ 1,750	15 750.00	-	0 0	0 0	0 0
12 Jan	16582.00	35 ₹ 1,750	15 750.00	23.94	3 150	0 0	1 50
9 Jan	16501.00	20 ₹ 1,000	-6.25 -312.50	-	0 0	0 0	1 50
8 Jan	16664.00	20 ₹ 1,000	-6.25 -312.50	-	0 0	0 0	1 50
7 Jan	16809.00	20 ₹ 1,000	-6.25 -312.50	-	0 0	0 0	1 50
6 Jan	17292.00	20 ₹ 1,000	-6.25 -312.50	-	0 0	0 0	1 50
5 Jan	17155.00	20 ₹ 1,000	-6.25 -312.50	24.19	2 100	0 0	3 150
2 Jan	16960.00	26.25 ₹ 1,312.5	-25.7 -1285.00	23.3	1 50	0 0	2 100
1 Jan	16708.00	51.95 ₹ 2,597.5	-225 -11250.00	-	0 0	0 0	2 100
31 Dec	16697.00	51.95 ₹ 2,597.5	-225 -11250.00	-	0 0	0 0	2 100
30 Dec	16647.00	51.95 ₹ 2,597.5	-225 -11250.00	-	0 0	0 0	2 100
29 Dec	16542.00	51.95 ₹ 2,597.5	-225 -11250.00	-	0 0	0 0	2 100
26 Dec	16596.00	51.95 ₹ 2,597.5	-225 -11250.00	-	0 0	0 0	2 100
24 Dec	16703.00	51.95 ₹ 2,597.5	-225 -11250.00	-	0 0	0 0	2 100
23 Dec	16585.00	51.95 ₹ 2,597.5	-225 -11250.00	22.22	2 100	1 50	1 50

For Maruti Suzuki India Ltd. - strike price 14800 expiring on 24FEB2026

Delta for 14800 PE is -0.35

Historical price for 14800 PE is as follows

On 6 Feb MARUTI was trading at 14997.00. The strike last trading price was 173, which was 5.7 higher than the previous day. The implied volatity was 21.4, the open interest changed by -44 which decreased total open position to 1130

On 5 Feb MARUTI was trading at 15059.00. The strike last trading price was 168.6, which was 2.45 higher than the previous day. The implied volatity was 21.82, the open interest changed by 128 which increased total open position to 1171

On 4 Feb MARUTI was trading at 15071.00. The strike last trading price was 169.9, which was -116.15 lower than the previous day. The implied volatity was 21.06, the open interest changed by 382 which increased total open position to 1042

On 3 Feb MARUTI was trading at 14782.00. The strike last trading price was 286.35, which was -228.25 lower than the previous day. The implied volatity was 22.13, the open interest changed by 130 which increased total open position to 660

On 2 Feb MARUTI was trading at 14384.00. The strike last trading price was 505, which was -224.25 lower than the previous day. The implied volatity was 21.8, the open interest changed by -36 which decreased total open position to 530

On 1 Feb MARUTI was trading at 14199.00. The strike last trading price was 740, which was 316.2 higher than the previous day. The implied volatity was 29.7, the open interest changed by 8 which increased total open position to 566

On 30 Jan MARUTI was trading at 14599.00. The strike last trading price was 431.95, which was -49 lower than the previous day. The implied volatity was 24.17, the open interest changed by 19 which increased total open position to 558

On 29 Jan MARUTI was trading at 14502.00. The strike last trading price was 496.95, which was 134.3 higher than the previous day. The implied volatity was 24.61, the open interest changed by -206 which decreased total open position to 539

On 28 Jan MARUTI was trading at 14877.00. The strike last trading price was 358.7, which was 88.05 higher than the previous day. The implied volatity was 27.86, the open interest changed by 585 which increased total open position to 744

On 27 Jan MARUTI was trading at 15245.00. The strike last trading price was 269.05, which was 79.95 higher than the previous day. The implied volatity was 30.04, the open interest changed by 17 which increased total open position to 159

On 23 Jan MARUTI was trading at 15469.00. The strike last trading price was 181.5, which was 53.2 higher than the previous day. The implied volatity was 27.72, the open interest changed by 32 which increased total open position to 141

On 22 Jan MARUTI was trading at 15765.00. The strike last trading price was 126.75, which was 4.3 higher than the previous day. The implied volatity was 26.6, the open interest changed by -13 which decreased total open position to 109

On 21 Jan MARUTI was trading at 15770.00. The strike last trading price was 119.65, which was 20.6 higher than the previous day. The implied volatity was 26.9, the open interest changed by 1 which increased total open position to 121

On 20 Jan MARUTI was trading at 15879.00. The strike last trading price was 99.05, which was 23.15 higher than the previous day. The implied volatity was 26.03, the open interest changed by 1 which increased total open position to 120

On 19 Jan MARUTI was trading at 16176.00. The strike last trading price was 75.9, which was -40.1 lower than the previous day. The implied volatity was 26.79, the open interest changed by 30 which increased total open position to 119

On 16 Jan MARUTI was trading at 15859.00. The strike last trading price was 112.15, which was 30.25 higher than the previous day. The implied volatity was 25.53, the open interest changed by 81 which increased total open position to 86

On 14 Jan MARUTI was trading at 16152.00. The strike last trading price was 81.9, which was 46.9 higher than the previous day. The implied volatity was 25.52, the open interest changed by 3 which increased total open position to 7

On 13 Jan MARUTI was trading at 16426.00. The strike last trading price was 35, which was 15 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 35, which was 15 higher than the previous day. The implied volatity was 23.94, the open interest changed by 0 which decreased total open position to 1

On 9 Jan MARUTI was trading at 16501.00. The strike last trading price was 20, which was -6.25 lower 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 20, which was -6.25 lower 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 20, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Jan MARUTI was trading at 17292.00. The strike last trading price was 20, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Jan MARUTI was trading at 17155.00. The strike last trading price was 20, which was -6.25 lower than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 3

On 2 Jan MARUTI was trading at 16960.00. The strike last trading price was 26.25, which was -25.7 lower than the previous day. The implied volatity was 23.3, the open interest changed by 0 which decreased total open position to 2

On 1 Jan MARUTI was trading at 16708.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 31 Dec MARUTI was trading at 16697.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Dec MARUTI was trading at 16647.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 29 Dec MARUTI was trading at 16542.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 26 Dec MARUTI was trading at 16596.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Dec MARUTI was trading at 16703.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 23 Dec MARUTI was trading at 16585.00. The strike last trading price was 51.95, which was -225 lower than the previous day. The implied volatity was 22.22, the open interest changed by 1 which increased total open position to 1

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