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 14600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	16020.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
8 Dec	16187.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
5 Dec	16282.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
4 Dec	15994.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0

3 Dec	16082.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
2 Dec	16239.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
1 Dec	16097.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
28 Nov	15900.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
27 Nov	15903.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
26 Nov	16156.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
25 Nov	15889.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
24 Nov	15958.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
21 Nov	15977.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
20 Nov	15801.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
17 Nov	15878.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
12 Nov	15696.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
7 Nov	15479.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	1879.2 ₹ 93,960	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14600 expiring on 30DEC2025

Delta for 14600 CE is -

Historical price for 14600 CE is as follows

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 1879.2, 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 1879.2, 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 1879.2, 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 1879.2, 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 1879.2, 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 1879.2, 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 1879.2, 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 1879.2, 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 1879.2, 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 Nov MARUTI was trading at 16156.00. The strike last trading price was 1879.2, 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 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 1879.2, 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 Nov MARUTI was trading at 15958.00. The strike last trading price was 1879.2, 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 1879.2, 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 Nov MARUTI was trading at 15801.00. The strike last trading price was 1879.2, 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 Nov MARUTI was trading at 15768.00. The strike last trading price was 1879.2, 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 1879.2, 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 1879.2, 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 1879.2, 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 1879.2, 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 Nov MARUTI was trading at 15479.00. The strike last trading price was 1879.2, 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 1879.2, 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 1879.2, 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 14600 PE
Delta: -0.02 Vega: 1.96 Theta: -0.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	16020.00	6.2 ₹ 310	1.7 85.00	20.13	58 2,900	-25 -1,250	113 5,650
8 Dec	16187.00	4.5 ₹ 225	-0.05 -2.50	20.68	103 5,150	-8 -400	142 7,100
5 Dec	16282.00	4.55 ₹ 227.5	-5.65 -282.50	20.69	188 9,400	-19 -950	151 7,550
4 Dec	15994.00	11.2 ₹ 560	2.8 140.00	20.10	12 600	-2 -100	170 8,500
3 Dec	16082.00	8.7 ₹ 435	-0.45 -22.50	19.87	59 2,950	16 800	172 8,600
2 Dec	16239.00	9 ₹ 450	-6.75 -337.50	21.29	47 2,350	-9 -450	156 7,800
1 Dec	16097.00	15.75 ₹ 787.5	0.6 30.00	21.91	7 350	-1 -50	164 8,200
28 Nov	15900.00	15.15 ₹ 757.5	-2.85 -142.50	18.54	30 1,500	-6 -300	165 8,250
27 Nov	15903.00	18 ₹ 900	3.9 195.00	19.16	81 4,050	17 850	167 8,350
26 Nov	16156.00	14 ₹ 700	-22.15 -1107.50	20.14	152 7,600	39 1,950	148 7,400
25 Nov	15889.00	36.7 ₹ 1,835	0.7 35.00	21.86	6 300	5 250	109 5,450
24 Nov	15958.00	36 ₹ 1,800	0 0.00	21.61	1 50	0 0	104 5,200
21 Nov	15977.00	36 ₹ 1,800	-10.9 -545.00	21.79	30 1,500	2 100	103 5,150
20 Nov	15801.00	47.4 ₹ 2,370	-6.45 -322.50	21.11	131 6,550	39 1,950	92 4,600
19 Nov	15768.00	54 ₹ 2,700	10 500.00	20.77	40 2,000	3 150	48 2,400
18 Nov	15930.00	44 ₹ 2,200	-5.15 -257.50	21.28	39 1,950	5 250	45 2,250
17 Nov	15878.00	49.15 ₹ 2,457.5	-51.85 -2592.50	21.25	5 250	-2 -100	40 2,000
13 Nov	15749.00	101 ₹ 5,050	-4 -200.00	-	0 0	0 0	0 0
12 Nov	15696.00	101 ₹ 5,050	-4 -200.00	-	0 0	0 0	0 0
7 Nov	15479.00	101 ₹ 5,050	-4 -200.00	-	7 350	5 250	40 2,000
6 Nov	15452.00	105 ₹ 5,250	-17.85 -892.50	19.45	2 100	0 0	33 1,650
4 Nov	15374.00	123 ₹ 6,150	-106.15 -5307.50	19.55	34 1,700	29 1,450	29 1,450

For Maruti Suzuki India Ltd. - strike price 14600 expiring on 30DEC2025

Delta for 14600 PE is -0.02

Historical price for 14600 PE is as follows

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 6.2, which was 1.7 higher than the previous day. The implied volatity was 20.13, the open interest changed by -25 which decreased total open position to 113

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 4.5, which was -0.05 lower than the previous day. The implied volatity was 20.68, the open interest changed by -8 which decreased total open position to 142

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 4.55, which was -5.65 lower than the previous day. The implied volatity was 20.69, the open interest changed by -19 which decreased total open position to 151

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 11.2, which was 2.8 higher than the previous day. The implied volatity was 20.10, the open interest changed by -2 which decreased total open position to 170

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 8.7, which was -0.45 lower than the previous day. The implied volatity was 19.87, the open interest changed by 16 which increased total open position to 172

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 9, which was -6.75 lower than the previous day. The implied volatity was 21.29, the open interest changed by -9 which decreased total open position to 156

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 15.75, which was 0.6 higher than the previous day. The implied volatity was 21.91, the open interest changed by -1 which decreased total open position to 164

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 15.15, which was -2.85 lower than the previous day. The implied volatity was 18.54, the open interest changed by -6 which decreased total open position to 165

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 18, which was 3.9 higher than the previous day. The implied volatity was 19.16, the open interest changed by 17 which increased total open position to 167

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 14, which was -22.15 lower than the previous day. The implied volatity was 20.14, the open interest changed by 39 which increased total open position to 148

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 36.7, which was 0.7 higher than the previous day. The implied volatity was 21.86, the open interest changed by 5 which increased total open position to 109

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 36, which was 0 lower than the previous day. The implied volatity was 21.61, the open interest changed by 0 which decreased total open position to 104

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 36, which was -10.9 lower than the previous day. The implied volatity was 21.79, the open interest changed by 2 which increased total open position to 103

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 47.4, which was -6.45 lower than the previous day. The implied volatity was 21.11, the open interest changed by 39 which increased total open position to 92

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 54, which was 10 higher than the previous day. The implied volatity was 20.77, the open interest changed by 3 which increased total open position to 48

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 44, which was -5.15 lower than the previous day. The implied volatity was 21.28, the open interest changed by 5 which increased total open position to 45

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 49.15, which was -51.85 lower than the previous day. The implied volatity was 21.25, the open interest changed by -2 which decreased total open position to 40

On 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 101, which was -4 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 101, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov MARUTI was trading at 15479.00. The strike last trading price was 101, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 40

On 6 Nov MARUTI was trading at 15452.00. The strike last trading price was 105, which was -17.85 lower than the previous day. The implied volatity was 19.45, the open interest changed by 0 which decreased total open position to 33

On 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 123, which was -106.15 lower than the previous day. The implied volatity was 19.55, the open interest changed by 29 which increased total open position to 29

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