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 14800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	16020.00	1430 ₹ 71,500	390 19500.00	-	0 0	0 0	0 0
8 Dec	16187.00	1430 ₹ 71,500	390 19500.00	-	0 0	0 0	3 150
5 Dec	16282.00	1430 ₹ 71,500	390 19500.00	-	0 0	0 0	0 0
4 Dec	15994.00	1430 ₹ 71,500	390 19500.00	-	0 0	0 0	0 0
3 Dec	16082.00	1430 ₹ 71,500	390 19500.00	-	0 0	0 0	0 0
2 Dec	16239.00	1430 ₹ 71,500	390 19500.00	-	0 0	0 0	0 0
1 Dec	16097.00	1430 ₹ 71,500	390 19500.00	-	0 0	0 0	0 0
28 Nov	15900.00	1430 ₹ 71,500	390 19500.00	-	0 0	0 0	0 0
27 Nov	15903.00	1430 ₹ 71,500	390 19500.00	-	0 0	0 0	0 0
26 Nov	16156.00	1430 ₹ 71,500	390 19500.00	-	0 0	0 0	0 0
25 Nov	15889.00	1430 ₹ 71,500	390 19500.00	-	0 0	0 0	0 0
24 Nov	15958.00	1430 ₹ 71,500	390 19500.00	-	0 0	2 100	0 0
21 Nov	15977.00	1430 ₹ 71,500	390 19500.00	22.64	2 100	1 50	2 100
20 Nov	15801.00	1040 ₹ 52,000	-689.95 -34497.50	-	1 50	0 0	0 0
19 Nov	15768.00	1729.95 ₹ 86,497.5	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	1729.95 ₹ 86,497.5	0 0.00	-	0 0	0 0	0 0

17 Nov	15878.00	1729.95 ₹ 86,497.5	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	1729.95 ₹ 86,497.5	0 0.00	-	0 0	0 0	0 0
12 Nov	15696.00	1729.95 ₹ 86,497.5	0 0.00	-	0 0	0 0	0 0
7 Nov	15479.00	1729.95 ₹ 86,497.5	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	1729.95 ₹ 86,497.5	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	1729.95 ₹ 86,497.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14800 expiring on 30DEC2025

Delta for 14800 CE is -

Historical price for 14800 CE is as follows

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 1430, which was 390 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 1430, which was 390 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 1430, which was 390 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 1430, which was 390 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 1430, which was 390 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 1430, which was 390 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 1430, which was 390 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 1430, which was 390 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 1430, which was 390 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 1430, which was 390 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 1430, which was 390 higher 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 1430, which was 390 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 1430, which was 390 higher than the previous day. The implied volatity was 22.64, the open interest changed by 1 which increased total open position to 2

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 1040, which was -689.95 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 1729.95, 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 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 1729.95, 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 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 1729.95, 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 Nov MARUTI was trading at 15749.00. The strike last trading price was 1729.95, 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 Nov MARUTI was trading at 15696.00. The strike last trading price was 1729.95, 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 Nov MARUTI was trading at 15479.00. The strike last trading price was 1729.95, 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 Nov MARUTI was trading at 15452.00. The strike last trading price was 1729.95, 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 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 1729.95, 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 30DEC2025 14800 PE
Delta: -0.03 Vega: 2.33 Theta: -0.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	16020.00	7 ₹ 350	1.7 85.00	18.06	1,282 64,100	-15 -750	2,017 1,00,850
8 Dec	16187.00	5.5 ₹ 275	-1.5 -75.00	18.99	709 35,450	-43 -2,150	2,034 1,01,700
5 Dec	16282.00	7.45 ₹ 372.5	-3.7 -185.00	20.04	580 29,000	4 200	2,077 1,03,850
4 Dec	15994.00	11.15 ₹ 557.5	-0.25 -12.50	17.73	765 38,250	-17 -850	2,073 1,03,650
3 Dec	16082.00	11.15 ₹ 557.5	-1.9 -95.00	18.45	580 29,000	-45 -2,250	2,090 1,04,500
2 Dec	16239.00	12.4 ₹ 620	-4.15 -207.50	20.24	477 23,850	-55 -2,750	2,135 1,06,750
1 Dec	16097.00	14.1 ₹ 705	-9.65 -482.50	19.20	456 22,800	-101 -5,050	2,191 1,09,550
28 Nov	15900.00	26.2 ₹ 1,310	1.3 65.00	18.37	1,937 96,850	721 36,050	2,292 1,14,600
27 Nov	15903.00	24.1 ₹ 1,205	4.15 207.50	18.03	1,467 73,350	683 34,150	1,571 78,550
26 Nov	16156.00	21.5 ₹ 1,075	-27.95 -1397.50	19.67	992 49,600	579 28,950	888 44,400
25 Nov	15889.00	48 ₹ 2,400	-5 -250.00	20.86	327 16,350	103 5,150	309 15,450
24 Nov	15958.00	52.5 ₹ 2,625	0.5 25.00	21.26	253 12,650	85 4,250	205 10,250
21 Nov	15977.00	52 ₹ 2,600	-10.7 -535.00	21.48	71 3,550	36 1,800	119 5,950
20 Nov	15801.00	62 ₹ 3,100	-9.6 -480.00	20.24	97 4,850	51 2,550	84 4,200
19 Nov	15768.00	71.7 ₹ 3,585	12.2 610.00	20.00	45 2,250	29 1,450	31 1,550
18 Nov	15930.00	60 ₹ 3,000	-216.85 -10842.50	20.71	3 150	1 50	1 50
17 Nov	15878.00	276.85 ₹ 13,842.5	0 0.00	5.73	0 0	0 0	0 0
13 Nov	15749.00	276.85 ₹ 13,842.5	0 0.00	4.71	0 0	0 0	0 0
12 Nov	15696.00	276.85 ₹ 13,842.5	0 0.00	4.48	0 0	0 0	0 0
7 Nov	15479.00	276.85 ₹ 13,842.5	0 0.00	3.69	0 0	0 0	0 0
6 Nov	15452.00	276.85 ₹ 13,842.5	0 0.00	3.41	0 0	0 0	0 0
4 Nov	15374.00	276.85 ₹ 13,842.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14800 expiring on 30DEC2025

Delta for 14800 PE is -0.03

Historical price for 14800 PE is as follows

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 7, which was 1.7 higher than the previous day. The implied volatity was 18.06, the open interest changed by -15 which decreased total open position to 2017

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 5.5, which was -1.5 lower than the previous day. The implied volatity was 18.99, the open interest changed by -43 which decreased total open position to 2034

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 7.45, which was -3.7 lower than the previous day. The implied volatity was 20.04, the open interest changed by 4 which increased total open position to 2077

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 11.15, which was -0.25 lower than the previous day. The implied volatity was 17.73, the open interest changed by -17 which decreased total open position to 2073

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 11.15, which was -1.9 lower than the previous day. The implied volatity was 18.45, the open interest changed by -45 which decreased total open position to 2090

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 12.4, which was -4.15 lower than the previous day. The implied volatity was 20.24, the open interest changed by -55 which decreased total open position to 2135

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 14.1, which was -9.65 lower than the previous day. The implied volatity was 19.20, the open interest changed by -101 which decreased total open position to 2191

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 26.2, which was 1.3 higher than the previous day. The implied volatity was 18.37, the open interest changed by 721 which increased total open position to 2292

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 24.1, which was 4.15 higher than the previous day. The implied volatity was 18.03, the open interest changed by 683 which increased total open position to 1571

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 21.5, which was -27.95 lower than the previous day. The implied volatity was 19.67, the open interest changed by 579 which increased total open position to 888

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 48, which was -5 lower than the previous day. The implied volatity was 20.86, the open interest changed by 103 which increased total open position to 309

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 52.5, which was 0.5 higher than the previous day. The implied volatity was 21.26, the open interest changed by 85 which increased total open position to 205

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 52, which was -10.7 lower than the previous day. The implied volatity was 21.48, the open interest changed by 36 which increased total open position to 119

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 62, which was -9.6 lower than the previous day. The implied volatity was 20.24, the open interest changed by 51 which increased total open position to 84

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 71.7, which was 12.2 higher than the previous day. The implied volatity was 20.00, the open interest changed by 29 which increased total open position to 31

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 60, which was -216.85 lower than the previous day. The implied volatity was 20.71, the open interest changed by 1 which increased total open position to 1

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 276.85, which was 0 lower than the previous day. The implied volatity was 5.73, 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 276.85, which was 0 lower than the previous day. The implied volatity was 4.71, 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 276.85, which was 0 lower than the previous day. The implied volatity was 4.48, 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 276.85, which was 0 lower than the previous day. The implied volatity was 3.69, 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 276.85, which was 0 lower than the previous day. The implied volatity was 3.41, 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 276.85, 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

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