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 14500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	16020.00	1625 ₹ 81,250	275 13750.00	-	0 0	0 0	0 0
8 Dec	16187.00	1625 ₹ 81,250	275 13750.00	-	0 0	0 0	9 450

5 Dec	16282.00	1625 ₹ 81,250	275 13750.00	-	0 0	0 0	0 0
4 Dec	15994.00	1625 ₹ 81,250	275 13750.00	-	0 0	0 0	0 0
3 Dec	16082.00	1625 ₹ 81,250	275 13750.00	-	0 0	0 0	0 0
2 Dec	16239.00	1625 ₹ 81,250	275 13750.00	-	0 0	0 0	0 0
1 Dec	16097.00	1625 ₹ 81,250	275 13750.00	-	0 0	0 0	0 0
28 Nov	15900.00	1625 ₹ 81,250	275 13750.00	-	0 0	0 0	0 0
27 Nov	15903.00	1625 ₹ 81,250	275 13750.00	-	0 0	0 0	0 0
26 Nov	16156.00	1625 ₹ 81,250	275 13750.00	-	0 0	0 0	0 0
25 Nov	15889.00	1625 ₹ 81,250	275 13750.00	-	0 0	3 150	0 0
24 Nov	15958.00	1625 ₹ 81,250	275 13750.00	25.61	3 150	2 100	8 400
21 Nov	15977.00	1350 ₹ 67,500	-702.1 -35105.00	-	0 0	6 300	0 0
20 Nov	15801.00	1350 ₹ 67,500	-702.1 -35105.00	-	6 300	2 100	2 100
19 Nov	15768.00	2052.1 ₹ 1,02,605	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	2052.1 ₹ 1,02,605	0 0.00	-	0 0	0 0	0 0
17 Nov	15878.00	2052.1 ₹ 1,02,605	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	2052.1 ₹ 1,02,605	0 0.00	-	0 0	0 0	0 0
12 Nov	15696.00	2052.1 ₹ 1,02,605	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	2052.1 ₹ 1,02,605	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	2052.1 ₹ 1,02,605	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14500 expiring on 30DEC2025

Delta for 14500 CE is -

Historical price for 14500 CE is as follows

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 1625, which was 275 higher 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 1625, which was 275 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 1625, which was 275 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 1625, which was 275 higher 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 1625, which was 275 higher 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 1625, which was 275 higher 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 1625, which was 275 higher 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 1625, which was 275 higher 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 1625, which was 275 higher 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 1625, which was 275 higher 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 1625, which was 275 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 1625, which was 275 higher than the previous day. The implied volatity was 25.61, the open interest changed by 2 which increased total open position to 8

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 1350, which was -702.1 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 1350, which was -702.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 2052.1, 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 2052.1, 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 2052.1, 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 2052.1, 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 2052.1, 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 2052.1, 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 2052.1, 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 14500 PE
Delta: -0.02 Vega: 1.81 Theta: -0.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	16020.00	5.85 ₹ 292.5	2.3 115.00	21.15	66 3,300	-11 -550	727 36,350
8 Dec	16187.00	4 ₹ 200	-0.6 -30.00	21.45	219 10,950	9 450	738 36,900
5 Dec	16282.00	5.05 ₹ 252.5	-2.7 -135.00	22.07	1,179 58,950	109 5,450	732 36,600
4 Dec	15994.00	8 ₹ 400	0.3 15.00	20.09	340 17,000	19 950	623 31,150
3 Dec	16082.00	7.5 ₹ 375	-0.75 -37.50	20.48	970 48,500	-55 -2,750	606 30,300
2 Dec	16239.00	9.95 ₹ 497.5	-0.6 -30.00	22.74	2,978 1,48,900	32 1,600	661 33,050
1 Dec	16097.00	11.45 ₹ 572.5	-3.95 -197.50	21.77	627 31,350	-96 -4,800	629 31,450
28 Nov	15900.00	16 ₹ 800	2.15 107.50	19.86	170 8,500	21 1,050	724 36,200
27 Nov	15903.00	14.85 ₹ 742.5	1.65 82.50	19.53	127 6,350	-2 -100	703 35,150
26 Nov	16156.00	13.8 ₹ 690	-18.1 -905.00	21.13	1,699 84,950	395 19,750	705 35,250
25 Nov	15889.00	31.5 ₹ 1,575	-3.25 -162.50	22.25	301 15,050	59 2,950	309 15,450
24 Nov	15958.00	35.25 ₹ 1,762.5	-0.75 -37.50	22.73	368 18,400	133 6,650	250 12,500
21 Nov	15977.00	35 ₹ 1,750	-54 -2700.00	22.77	225 11,250	118 5,900	118 5,900
20 Nov	15801.00	89 ₹ 4,450	0 0.00	6.89	0 0	0 0	0 0
19 Nov	15768.00	89 ₹ 4,450	0 0.00	6.60	0 0	0 0	0 0
18 Nov	15930.00	89 ₹ 4,450	0 0.00	7.27	0 0	0 0	0 0
17 Nov	15878.00	89 ₹ 4,450	0 0.00	7.09	0 0	0 0	0 0
13 Nov	15749.00	89 ₹ 4,450	0 0.00	6.25	0 0	0 0	0 0
12 Nov	15696.00	89 ₹ 4,450	0 0.00	5.63	0 0	0 0	0 0
6 Nov	15452.00	89 ₹ 4,450	0 0.00	4.67	0 0	0 0	0 0
4 Nov	15374.00	89 ₹ 4,450	0 0.00	4.29	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14500 expiring on 30DEC2025

Delta for 14500 PE is -0.02

Historical price for 14500 PE is as follows

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 5.85, which was 2.3 higher than the previous day. The implied volatity was 21.15, the open interest changed by -11 which decreased total open position to 727

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 4, which was -0.6 lower than the previous day. The implied volatity was 21.45, the open interest changed by 9 which increased total open position to 738

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 5.05, which was -2.7 lower than the previous day. The implied volatity was 22.07, the open interest changed by 109 which increased total open position to 732

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 8, which was 0.3 higher than the previous day. The implied volatity was 20.09, the open interest changed by 19 which increased total open position to 623

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 7.5, which was -0.75 lower than the previous day. The implied volatity was 20.48, the open interest changed by -55 which decreased total open position to 606

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 9.95, which was -0.6 lower than the previous day. The implied volatity was 22.74, the open interest changed by 32 which increased total open position to 661

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 11.45, which was -3.95 lower than the previous day. The implied volatity was 21.77, the open interest changed by -96 which decreased total open position to 629

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 16, which was 2.15 higher than the previous day. The implied volatity was 19.86, the open interest changed by 21 which increased total open position to 724

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 14.85, which was 1.65 higher than the previous day. The implied volatity was 19.53, the open interest changed by -2 which decreased total open position to 703

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 13.8, which was -18.1 lower than the previous day. The implied volatity was 21.13, the open interest changed by 395 which increased total open position to 705

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 31.5, which was -3.25 lower than the previous day. The implied volatity was 22.25, the open interest changed by 59 which increased total open position to 309

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 35.25, which was -0.75 lower than the previous day. The implied volatity was 22.73, the open interest changed by 133 which increased total open position to 250

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 35, which was -54 lower than the previous day. The implied volatity was 22.77, the open interest changed by 118 which increased total open position to 118

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 89, which was 0 lower than the previous day. The implied volatity was 6.89, 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 89, which was 0 lower than the previous day. The implied volatity was 6.60, 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 89, which was 0 lower than the previous day. The implied volatity was 7.27, 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 89, which was 0 lower than the previous day. The implied volatity was 7.09, 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 89, which was 0 lower than the previous day. The implied volatity was 6.25, 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 89, which was 0 lower than the previous day. The implied volatity was 5.63, 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 89, which was 0 lower than the previous day. The implied volatity was 4.67, 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 89, which was 0 lower than the previous day. The implied volatity was 4.29, 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