MARUTI

Maruti Suzuki India Ltd.

16020 -167.00 (-1.03%)

L: 15985 H: 16226

Back to Option Chain

Historical option data for MARUTI
09 Dec 2025 04:11 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 30-DEC-2025 14000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	16020.00	2246.2 ₹ 1,12,310	102.55 5127.50	-	0 0	-1 -50	0 0
8 Dec	16187.00	2246.2 ₹ 1,12,310	102.55 5127.50	-	1 50	0 0	108 5,400
5 Dec	16282.00	2143.65 ₹ 1,07,182.5	175.9 8795.00	-	0 0	0 0	0 0
4 Dec	15994.00	2143.65 ₹ 1,07,182.5	175.9 8795.00	-	0 0	1 50	0 0
3 Dec	16082.00	2143.65 ₹ 1,07,182.5	175.9 8795.00	-	2 100	1 50	108 5,400
2 Dec	16239.00	1967.75 ₹ 98,387.5	-160.25 -8012.50	-	0 0	0 0	0 0
1 Dec	16097.00	1967.75 ₹ 98,387.5	-160.25 -8012.50	-	0 0	0 0	0 0
28 Nov	15900.00	1967.75 ₹ 98,387.5	-160.25 -8012.50	-	2 100	-1 -50	106 5,300
27 Nov	15903.00	2128 ₹ 1,06,400	81 4050.00	-	0 0	5 250	0 0
26 Nov	16156.00	2128 ₹ 1,06,400	81 4050.00	-	5 250	0 0	102 5,100
25 Nov	15889.00	2047 ₹ 1,02,350	-31.3 -1565.00	19.41	83 4,150	56 2,800	101 5,050
24 Nov	15958.00	2070 ₹ 1,03,500	-115 -5750.00	23.08	65 3,250	38 1,900	44 2,200
21 Nov	15977.00	2185 ₹ 1,09,250	315 15750.00	29.40	4 200	0 0	4 200
20 Nov	15801.00	1870 ₹ 93,500	-80 -4000.00	-	0 0	2 100	0 0
19 Nov	15768.00	1870 ₹ 93,500	-80 -4000.00	-	2 100	0 0	2 100
18 Nov	15930.00	1950 ₹ 97,500	150 7500.00	-	0 0	1 50	0 0
17 Nov	15878.00	1950 ₹ 97,500	150 7500.00	-	1 50	0 0	1 50
13 Nov	15749.00	2363.7 ₹ 1,18,185	0 0.00	-	0 0	0 0	0 0
12 Nov	15696.00	2363.7 ₹ 1,18,185	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	2363.7 ₹ 1,18,185	0 0.00	-	0 0	0 0	0 0

4 Nov	15374.00	2363.7 ₹ 1,18,185	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14000 expiring on 30DEC2025

Delta for 14000 CE is -

Historical price for 14000 CE is as follows

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 2246.2, which was 102.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 2246.2, which was 102.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 2143.65, which was 175.9 higher 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 2143.65, which was 175.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 2143.65, which was 175.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 108

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 1967.75, which was -160.25 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 1967.75, which was -160.25 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 1967.75, which was -160.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 106

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 2128, which was 81 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 2128, which was 81 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 2047, which was -31.3 lower than the previous day. The implied volatity was 19.41, the open interest changed by 56 which increased total open position to 101

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 2070, which was -115 lower than the previous day. The implied volatity was 23.08, the open interest changed by 38 which increased total open position to 44

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 2185, which was 315 higher than the previous day. The implied volatity was 29.40, the open interest changed by 0 which decreased total open position to 4

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 1870, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 1870, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 1950, which was 150 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 1950, which was 150 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 2363.7, 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 Nov MARUTI was trading at 15696.00. The strike last trading price was 2363.7, 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 Nov MARUTI was trading at 15452.00. The strike last trading price was 2363.7, 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 Nov MARUTI was trading at 15374.00. The strike last trading price was 2363.7, 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 30DEC2025 14000 PE
Delta: -0.01 Vega: 0.95 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	16020.00	3 ₹ 150	-0.4 -20.00	24.84	50 2,500	0 0	538 26,900
8 Dec	16187.00	3.5 ₹ 175	-1.5 -75.00	26.58	160 8,000	-29 -1,450	539 26,950
5 Dec	16282.00	4.8 ₹ 240	-0.6 -30.00	27.34	237 11,850	2 100	568 28,400
4 Dec	15994.00	5.4 ₹ 270	-0.25 -12.50	24.26	287 14,350	-35 -1,750	565 28,250
3 Dec	16082.00	5.75 ₹ 287.5	-0.15 -7.50	24.93	330 16,500	10 500	600 30,000
2 Dec	16239.00	6.05 ₹ 302.5	-0.95 -47.50	26.20	491 24,550	16 800	592 29,600
1 Dec	16097.00	7 ₹ 350	-3.55 -177.50	25.28	693 34,650	19 950	578 28,900
28 Nov	15900.00	13 ₹ 650	3.6 180.00	24.51	589 29,450	-20 -1,000	486 24,300
27 Nov	15903.00	9.9 ₹ 495	1.7 85.00	23.29	854 42,700	8 400	497 24,850
26 Nov	16156.00	8.3 ₹ 415	-8.3 -415.00	24.27	1,507 75,350	104 5,200	490 24,500
25 Nov	15889.00	16.2 ₹ 810	-0.95 -47.50	24.67	1,032 51,600	78 3,900	391 19,550
24 Nov	15958.00	17.25 ₹ 862.5	-1.95 -97.50	24.82	2,568 1,28,400	120 6,000	292 14,600
21 Nov	15977.00	19.95 ₹ 997.5	-7 -350.00	25.33	268 13,400	99 4,950	172 8,600
20 Nov	15801.00	26.55 ₹ 1,327.5	3.55 177.50	24.77	56 2,800	34 1,700	67 3,350
19 Nov	15768.00	22 ₹ 1,100	2 100.00	22.87	23 1,150	9 450	32 1,600
18 Nov	15930.00	20 ₹ 1,000	-2 -100.00	23.76	9 450	1 50	21 1,050
17 Nov	15878.00	22 ₹ 1,100	-14 -700.00	23.70	3 150	0 0	20 1,000
13 Nov	15749.00	36 ₹ 1,800	-2.5 -125.00	23.81	3 150	1 50	19 950
12 Nov	15696.00	38.5 ₹ 1,925	-13.5 -675.00	23.32	3 150	2 100	17 850
6 Nov	15452.00	52 ₹ 2,600	-9.5 -475.00	22.03	10 500	8 400	15 750
4 Nov	15374.00	63 ₹ 3,150	-59.7 -2985.00	21.97	7 350	6 300	6 300

For Maruti Suzuki India Ltd. - strike price 14000 expiring on 30DEC2025

Delta for 14000 PE is -0.01

Historical price for 14000 PE is as follows

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 3, which was -0.4 lower than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 538

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 3.5, which was -1.5 lower than the previous day. The implied volatity was 26.58, the open interest changed by -29 which decreased total open position to 539

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 4.8, which was -0.6 lower than the previous day. The implied volatity was 27.34, the open interest changed by 2 which increased total open position to 568

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 5.4, which was -0.25 lower than the previous day. The implied volatity was 24.26, the open interest changed by -35 which decreased total open position to 565

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 5.75, which was -0.15 lower than the previous day. The implied volatity was 24.93, the open interest changed by 10 which increased total open position to 600

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 6.05, which was -0.95 lower than the previous day. The implied volatity was 26.20, the open interest changed by 16 which increased total open position to 592

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 7, which was -3.55 lower than the previous day. The implied volatity was 25.28, the open interest changed by 19 which increased total open position to 578

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 13, which was 3.6 higher than the previous day. The implied volatity was 24.51, the open interest changed by -20 which decreased total open position to 486

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 9.9, which was 1.7 higher than the previous day. The implied volatity was 23.29, the open interest changed by 8 which increased total open position to 497

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 8.3, which was -8.3 lower than the previous day. The implied volatity was 24.27, the open interest changed by 104 which increased total open position to 490

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 16.2, which was -0.95 lower than the previous day. The implied volatity was 24.67, the open interest changed by 78 which increased total open position to 391

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 17.25, which was -1.95 lower than the previous day. The implied volatity was 24.82, the open interest changed by 120 which increased total open position to 292

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 19.95, which was -7 lower than the previous day. The implied volatity was 25.33, the open interest changed by 99 which increased total open position to 172

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 26.55, which was 3.55 higher than the previous day. The implied volatity was 24.77, the open interest changed by 34 which increased total open position to 67

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 22, which was 2 higher than the previous day. The implied volatity was 22.87, the open interest changed by 9 which increased total open position to 32

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 20, which was -2 lower than the previous day. The implied volatity was 23.76, the open interest changed by 1 which increased total open position to 21

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 22, which was -14 lower than the previous day. The implied volatity was 23.70, the open interest changed by 0 which decreased total open position to 20

On 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 36, which was -2.5 lower than the previous day. The implied volatity was 23.81, the open interest changed by 1 which increased total open position to 19

On 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 38.5, which was -13.5 lower than the previous day. The implied volatity was 23.32, the open interest changed by 2 which increased total open position to 17

On 6 Nov MARUTI was trading at 15452.00. The strike last trading price was 52, which was -9.5 lower than the previous day. The implied volatity was 22.03, the open interest changed by 8 which increased total open position to 15

On 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 63, which was -59.7 lower than the previous day. The implied volatity was 21.97, the open interest changed by 6 which increased total open position to 6

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD