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 13600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	16020.00	2495 ₹ 1,24,750	55 2750.00	-	0 0	0 0	0 0
8 Dec	16187.00	2495 ₹ 1,24,750	55 2750.00	-	0 0	0 0	8 400
5 Dec	16282.00	2495 ₹ 1,24,750	55 2750.00	-	0 0	0 0	0 0
1 Dec	16097.00	2495 ₹ 1,24,750	55 2750.00	-	0 0	0 0	0 0
28 Nov	15900.00	2495 ₹ 1,24,750	55 2750.00	-	0 0	0 0	0 0
27 Nov	15903.00	2495 ₹ 1,24,750	55 2750.00	-	0 0	0 0	0 0
26 Nov	16156.00	2495 ₹ 1,24,750	55 2750.00	-	0 0	6 300	0 0
25 Nov	15889.00	2495 ₹ 1,24,750	55 2750.00	37.09	6 300	5 250	7 350
18 Nov	15930.00	2440 ₹ 1,22,000	-271.25 -13562.50	-	2 100	1 50	1 50

For Maruti Suzuki India Ltd. - strike price 13600 expiring on 30DEC2025

Delta for 13600 CE is -

Historical price for 13600 CE is as follows

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 2495, which was 55 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 2495, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 2495, which was 55 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 2495, which was 55 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 2495, which was 55 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 2495, which was 55 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 2495, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 2495, which was 55 higher than the previous day. The implied volatity was 37.09, the open interest changed by 5 which increased total open position to 7

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 2440, which was -271.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

MARUTI 30DEC2025 13600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	16020.00	76.3 ₹ 3,815	0 0.00	-	0 0	0 0	0 0
8 Dec	16187.00	76.3 ₹ 3,815	0 0.00	-	0 0	0 0	0 0
5 Dec	16282.00	76.3 ₹ 3,815	0 0.00	-	0 0	0 0	0 0
1 Dec	16097.00	76.3 ₹ 3,815	0 0.00	-	0 0	0 0	0 0
28 Nov	15900.00	76.3 ₹ 3,815	0 0.00	-	0 0	0 0	0 0
27 Nov	15903.00	76.3 ₹ 3,815	0 0.00	-	0 0	0 0	0 0
26 Nov	16156.00	76.3 ₹ 3,815	0 0.00	-	0 0	0 0	0 0
25 Nov	15889.00	76.3 ₹ 3,815	0 0.00	12.26	0 0	0 0	0 0
18 Nov	15930.00	76.3 ₹ 3,815	0 0.00	11.03	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 13600 expiring on 30DEC2025

Delta for 13600 PE is -

Historical price for 13600 PE is as follows

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, which was 0 lower than the previous day. The implied volatity was 12.26, 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 76.3, which was 0 lower than the previous day. The implied volatity was 11.03, 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