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 14200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	16020.00	1600 ₹ 80,000	-596.8 -29840.00	-	0 0	0 0	0 0
8 Dec	16187.00	1600 ₹ 80,000	-596.8 -29840.00	-	0 0	0 0	2 100
5 Dec	16282.00	1600 ₹ 80,000	-596.8 -29840.00	-	0 0	0 0	0 0

4 Dec	15994.00	1600 ₹ 80,000	-596.8 -29840.00	-	0 0	0 0	0 0
3 Dec	16082.00	1600 ₹ 80,000	-596.8 -29840.00	-	0 0	0 0	0 0
2 Dec	16239.00	1600 ₹ 80,000	-596.8 -29840.00	-	0 0	0 0	0 0
1 Dec	16097.00	1600 ₹ 80,000	-596.8 -29840.00	-	0 0	0 0	0 0
28 Nov	15900.00	1600 ₹ 80,000	-596.8 -29840.00	-	0 0	0 0	0 0
27 Nov	15903.00	1600 ₹ 80,000	-596.8 -29840.00	-	0 0	0 0	0 0
26 Nov	16156.00	1600 ₹ 80,000	-596.8 -29840.00	-	0 0	0 0	0 0
25 Nov	15889.00	1600 ₹ 80,000	-596.8 -29840.00	-	0 0	0 0	0 0
24 Nov	15958.00	1600 ₹ 80,000	-596.8 -29840.00	-	0 0	0 0	0 0
21 Nov	15977.00	1600 ₹ 80,000	-596.8 -29840.00	-	0 0	2 100	0 0
20 Nov	15801.00	1600 ₹ 80,000	-596.8 -29840.00	-	2 100	0 0	0 0
19 Nov	15768.00	2196.8 ₹ 1,09,840	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	2196.8 ₹ 1,09,840	0 0.00	-	0 0	0 0	0 0
17 Nov	15878.00	2196.8 ₹ 1,09,840	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	2196.8 ₹ 1,09,840	0 0.00	-	0 0	0 0	0 0
12 Nov	15696.00	2196.8 ₹ 1,09,840	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	2196.8 ₹ 1,09,840	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	2196.8 ₹ 1,09,840	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14200 expiring on 30DEC2025

Delta for 14200 CE is -

Historical price for 14200 CE is as follows

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 1600, which was -596.8 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 1600, which was -596.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 1600, which was -596.8 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 1600, which was -596.8 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 1600, which was -596.8 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 1600, which was -596.8 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 1600, which was -596.8 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 1600, which was -596.8 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 1600, which was -596.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 1600, which was -596.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 1600, which was -596.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 1600, which was -596.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 1600, which was -596.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 1600, which was -596.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 2196.8, 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 Nov MARUTI was trading at 15930.00. The strike last trading price was 2196.8, 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 Nov MARUTI was trading at 15878.00. The strike last trading price was 2196.8, 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 Nov MARUTI was trading at 15749.00. The strike last trading price was 2196.8, 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 2196.8, 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 2196.8, 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 2196.8, 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 14200 PE
Delta: -0.01 Vega: 1.19 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	16020.00	3.75 ₹ 187.5	0.75 37.50	23.31	5 250	0 0	22 1,100
8 Dec	16187.00	3 ₹ 150	-1.1 -55.00	-	3 150	-1 -50	23 1,150
5 Dec	16282.00	4.1 ₹ 205	-2.35 -117.50	24.56	5 250	0 0	24 1,200
4 Dec	15994.00	6.45 ₹ 322.5	1 50.00	22.70	2 100	-1 -50	23 1,150
3 Dec	16082.00	5.5 ₹ 275	-0.5 -25.00	22.67	28 1,400	8 400	24 1,200
2 Dec	16239.00	6 ₹ 300	-1.45 -72.50	24.09	13 650	1 50	18 900
1 Dec	16097.00	8.3 ₹ 415	-3.7 -185.00	23.81	67 3,350	-17 -850	16 800
28 Nov	15900.00	12 ₹ 600	0.05 2.50	22.03	55 2,750	9 450	32 1,600
27 Nov	15903.00	12 ₹ 600	9.15 457.50	21.94	36 1,800	11 550	13 650
26 Nov	16156.00	2.85 ₹ 142.5	-149.95 -7497.50	19.03	2 100	0 0	0 0
25 Nov	15889.00	152.8 ₹ 7,640	0 0.00	9.07	0 0	0 0	0 0
24 Nov	15958.00	152.8 ₹ 7,640	0 0.00	-	0 0	0 0	0 0
21 Nov	15977.00	152.8 ₹ 7,640	0 0.00	9.08	0 0	0 0	0 0
20 Nov	15801.00	152.8 ₹ 7,640	0 0.00	8.26	0 0	0 0	0 0
19 Nov	15768.00	152.8 ₹ 7,640	0 0.00	7.94	0 0	0 0	0 0
18 Nov	15930.00	152.8 ₹ 7,640	0 0.00	-	0 0	0 0	0 0
17 Nov	15878.00	152.8 ₹ 7,640	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	152.8 ₹ 7,640	0 0.00	7.50	0 0	0 0	0 0
12 Nov	15696.00	152.8 ₹ 7,640	0 0.00	7.18	0 0	0 0	0 0
6 Nov	15452.00	152.8 ₹ 7,640	0 0.00	5.85	0 0	0 0	0 0
4 Nov	15374.00	152.8 ₹ 7,640	0 0.00	5.45	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14200 expiring on 30DEC2025

Delta for 14200 PE is -0.01

Historical price for 14200 PE is as follows

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 3.75, which was 0.75 higher than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 22

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 3, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 23

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 4.1, which was -2.35 lower than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 24

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 6.45, which was 1 higher than the previous day. The implied volatity was 22.70, the open interest changed by -1 which decreased total open position to 23

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 5.5, which was -0.5 lower than the previous day. The implied volatity was 22.67, the open interest changed by 8 which increased total open position to 24

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 6, which was -1.45 lower than the previous day. The implied volatity was 24.09, the open interest changed by 1 which increased total open position to 18

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 8.3, which was -3.7 lower than the previous day. The implied volatity was 23.81, the open interest changed by -17 which decreased total open position to 16

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 12, which was 0.05 higher than the previous day. The implied volatity was 22.03, the open interest changed by 9 which increased total open position to 32

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 12, which was 9.15 higher than the previous day. The implied volatity was 21.94, the open interest changed by 11 which increased total open position to 13

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 2.85, which was -149.95 lower than the previous day. The implied volatity was 19.03, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 152.8, which was 0 lower than the previous day. The implied volatity was 9.07, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 152.8, 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 Nov MARUTI was trading at 15977.00. The strike last trading price was 152.8, which was 0 lower than the previous day. The implied volatity was 9.08, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 152.8, which was 0 lower than the previous day. The implied volatity was 8.26, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 152.8, which was 0 lower than the previous day. The implied volatity was 7.94, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 152.8, 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 Nov MARUTI was trading at 15878.00. The strike last trading price was 152.8, 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 Nov MARUTI was trading at 15749.00. The strike last trading price was 152.8, which was 0 lower than the previous day. The implied volatity was 7.50, 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 152.8, which was 0 lower than the previous day. The implied volatity was 7.18, 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 152.8, which was 0 lower than the previous day. The implied volatity was 5.85, 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 152.8, which was 0 lower than the previous day. The implied volatity was 5.45, the open interest changed by 0 which decreased total open position to 0

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