MARUTI

Maruti Suzuki India Ltd.

16522 +274.00 (1.69%)

L: 16247 H: 16536

Back to Option Chain

Historical option data for MARUTI
12 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 14900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
11 Dec	16248.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
10 Dec	16019.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
9 Dec	16020.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
8 Dec	16187.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
5 Dec	16282.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
4 Dec	15994.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
3 Dec	16082.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
2 Dec	16239.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
1 Dec	16097.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
28 Nov	15900.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
27 Nov	15903.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
26 Nov	16156.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
25 Nov	15889.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
24 Nov	15958.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
21 Nov	15977.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
20 Nov	15801.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
17 Nov	15878.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0

12 Nov	15696.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
7 Nov	15479.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
3 Nov	15651.00	1716.65 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 14900 expiring on 30DEC2025

Delta for 14900 CE is -

Historical price for 14900 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 1716.65, 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 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 1716.65, 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 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 1716.65, 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 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 1716.65, 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 Nov MARUTI was trading at 15651.00. The strike last trading price was 1716.65, 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 14900 PE
Delta: -0.02 Vega: 1.76 Theta: -1.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	6.5 ₹ 325	-1.8 -90.00	23.92	66 3,300	-13 -650	232 11,600
11 Dec	16248.00	8.5 ₹ 425	-5.05 -252.50	20.94	461 23,050	188 9,400	244 12,200
10 Dec	16019.00	10.75 ₹ 537.5	0.9 45.00	18.67	48 2,400	-3 -150	56 2,800
9 Dec	16020.00	10.5 ₹ 525	3.9 195.00	18.08	29 1,450	12 600	59 2,950
8 Dec	16187.00	6.7 ₹ 335	-3.5 -175.00	18.40	34 1,700	23 1,150	47 2,350
5 Dec	16282.00	10.2 ₹ 510	-6 -300.00	20.05	9 450	2 100	25 1,250
4 Dec	15994.00	18.05 ₹ 902.5	-20.1 -1005.00	18.22	43 2,150	15 750	23 1,150
3 Dec	16082.00	38.15 ₹ 1,907.5	-12.1 -605.00	22.58	1 50	0 0	7 350
2 Dec	16239.00	49.9 ₹ 2,495	-46.55 -2327.50	-	0 0	5 250	0 0
1 Dec	16097.00	49.9 ₹ 2,495	-46.55 -2327.50	24.11	6 300	0 0	2 100
28 Nov	15900.00	96.45 ₹ 4,822.5	-56.8 -2840.00	-	0 0	0 0	0 0
27 Nov	15903.00	96.45 ₹ 4,822.5	-56.8 -2840.00	-	0 0	0 0	0 0
26 Nov	16156.00	96.45 ₹ 4,822.5	-56.8 -2840.00	-	0 0	0 0	0 0
25 Nov	15889.00	96.45 ₹ 4,822.5	-56.8 -2840.00	-	0 0	0 0	0 0
24 Nov	15958.00	96.45 ₹ 4,822.5	-56.8 -2840.00	-	0 0	0 0	0 0
21 Nov	15977.00	96.45 ₹ 4,822.5	-56.8 -2840.00	-	0 0	0 0	0 0
20 Nov	15801.00	96.45 ₹ 4,822.5	-56.8 -2840.00	-	0 0	0 0	0 0
19 Nov	15768.00	96.45 ₹ 4,822.5	-56.8 -2840.00	-	0 0	0 0	0 0
18 Nov	15930.00	96.45 ₹ 4,822.5	-56.8 -2840.00	-	0 0	0 0	0 0
17 Nov	15878.00	96.45 ₹ 4,822.5	-56.8 -2840.00	-	0 0	0 0	0 0
13 Nov	15749.00	96.45 ₹ 4,822.5	-56.8 -2840.00	19.52	2 100	0 0	2 100
12 Nov	15696.00	153.25 ₹ 7,662.5	-39 -1950.00	22.22	1 50	0 0	1 50
7 Nov	15479.00	192.25 ₹ 9,612.5	36.6 1830.00	-	0 0	0 0	0 0
6 Nov	15452.00	192.25 ₹ 9,612.5	36.6 1830.00	-	0 0	0 0	0 0
4 Nov	15374.00	192.25 ₹ 9,612.5	36.6 1830.00	19.37	1 50	0 0	1 50
3 Nov	15651.00	155.65 ₹ 7,782.5	6.3 315.00	20.77	2 100	1 50	1 50

For Maruti Suzuki India Ltd. - strike price 14900 expiring on 30DEC2025

Delta for 14900 PE is -0.02

Historical price for 14900 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 6.5, which was -1.8 lower than the previous day. The implied volatity was 23.92, the open interest changed by -13 which decreased total open position to 232

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 8.5, which was -5.05 lower than the previous day. The implied volatity was 20.94, the open interest changed by 188 which increased total open position to 244

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 10.75, which was 0.9 higher than the previous day. The implied volatity was 18.67, the open interest changed by -3 which decreased total open position to 56

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 10.5, which was 3.9 higher than the previous day. The implied volatity was 18.08, the open interest changed by 12 which increased total open position to 59

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 6.7, which was -3.5 lower than the previous day. The implied volatity was 18.40, the open interest changed by 23 which increased total open position to 47

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 10.2, which was -6 lower than the previous day. The implied volatity was 20.05, the open interest changed by 2 which increased total open position to 25

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 18.05, which was -20.1 lower than the previous day. The implied volatity was 18.22, the open interest changed by 15 which increased total open position to 23

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 38.15, which was -12.1 lower than the previous day. The implied volatity was 22.58, the open interest changed by 0 which decreased total open position to 7

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 49.9, which was -46.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 49.9, which was -46.55 lower than the previous day. The implied volatity was 24.11, the open interest changed by 0 which decreased total open position to 2

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 96.45, which was -56.8 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 96.45, which was -56.8 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 96.45, which was -56.8 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 96.45, which was -56.8 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 96.45, which was -56.8 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 96.45, which was -56.8 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 96.45, which was -56.8 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 96.45, which was -56.8 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 96.45, which was -56.8 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 96.45, which was -56.8 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 96.45, which was -56.8 lower than the previous day. The implied volatity was 19.52, the open interest changed by 0 which decreased total open position to 2

On 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 153.25, which was -39 lower than the previous day. The implied volatity was 22.22, the open interest changed by 0 which decreased total open position to 1

On 7 Nov MARUTI was trading at 15479.00. The strike last trading price was 192.25, which was 36.6 higher 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 192.25, which was 36.6 higher 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 192.25, which was 36.6 higher than the previous day. The implied volatity was 19.37, the open interest changed by 0 which decreased total open position to 1

On 3 Nov MARUTI was trading at 15651.00. The strike last trading price was 155.65, which was 6.3 higher than the previous day. The implied volatity was 20.77, the open interest changed by 1 which increased total open position to 1

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