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 15000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	1525 ₹ 76,250	263 13150.00	-	4 200	2 100	142 7,100
11 Dec	16248.00	1262 ₹ 63,100	232 11600.00	-	25 1,250	21 1,050	140 7,000
10 Dec	16019.00	1030 ₹ 51,500	-53 -2650.00	-	27 1,350	-14 -700	118 5,900
9 Dec	16020.00	1071.4 ₹ 53,570	-160.6 -8030.00	-	32 1,600	22 1,100	132 6,600
8 Dec	16187.00	1232 ₹ 61,600	-75.5 -3775.00	-	17 850	-13 -650	111 5,550
5 Dec	16282.00	1300 ₹ 65,000	225 11250.00	-	2 100	0 0	122 6,100
4 Dec	15994.00	1075 ₹ 53,750	-120 -6000.00	-	3 150	1 50	123 6,150

3 Dec	16082.00	1195 ₹ 59,750	15 750.00	15.66	6 300	-1 -50	122 6,100
2 Dec	16239.00	1180 ₹ 59,000	118.55 5927.50	-	0 0	-5 -250	0 0
1 Dec	16097.00	1180 ₹ 59,000	118.55 5927.50	-	21 1,050	-5 -250	123 6,150
28 Nov	15900.00	1040 ₹ 52,000	-12.35 -617.50	14.80	33 1,650	-14 -700	129 6,450
27 Nov	15903.00	1055 ₹ 52,750	-220 -11000.00	12.49	14 700	0 0	143 7,150
26 Nov	16156.00	1275 ₹ 63,750	220.75 11037.50	-	10 500	2 100	143 7,150
25 Nov	15889.00	1065 ₹ 53,250	-69 -3450.00	13.13	38 1,900	26 1,300	140 7,000
24 Nov	15958.00	1129.25 ₹ 56,462.5	-18.95 -947.50	19.57	34 1,700	21 1,050	114 5,700
21 Nov	15977.00	1150 ₹ 57,500	152 7600.00	-	17 850	10 500	92 4,600
20 Nov	15801.00	998 ₹ 49,900	38 1900.00	11.81	109 5,450	12 600	82 4,100
19 Nov	15768.00	960 ₹ 48,000	-135.2 -6760.00	15.73	6 300	3 150	70 3,500
18 Nov	15930.00	1095.2 ₹ 54,760	205.2 10260.00	10.45	13 650	10 500	66 3,300
17 Nov	15878.00	890 ₹ 44,500	-34.65 -1732.50	-	0 0	43 2,150	0 0
14 Nov	15684.00	890 ₹ 44,500	-34.65 -1732.50	-	44 2,200	39 1,950	52 2,600
13 Nov	15749.00	924.65 ₹ 46,232.5	90.3 4515.00	-	0 0	1 50	0 0
12 Nov	15696.00	924.65 ₹ 46,232.5	90.3 4515.00	14.35	1 50	0 0	12 600
11 Nov	15645.00	834.35 ₹ 41,717.5	-30.95 -1547.50	-	3 150	0 0	11 550
10 Nov	15583.00	865.3 ₹ 43,265	86.3 4315.00	13.87	1 50	0 0	11 550
7 Nov	15479.00	779 ₹ 38,950	-56 -2800.00	-	0 0	4 200	0 0
6 Nov	15452.00	779 ₹ 38,950	-56 -2800.00	15.90	4 200	2 100	9 450
4 Nov	15374.00	835 ₹ 41,750	-145 -7250.00	20.75	7 350	3 150	7 350
3 Nov	15651.00	980 ₹ 49,000	-606.35 -30317.50	17.07	4 200	2 100	2 100
31 Oct	16186.00	1586.35 ₹ 79,317.5	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	1586.35 ₹ 79,317.5	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	1586.35 ₹ 79,317.5	0 0.00	-	0 0	0 0	0 0
6 Oct	15998.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 15000 expiring on 30DEC2025

Delta for 15000 CE is -

Historical price for 15000 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 1525, which was 263 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 142

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 1262, which was 232 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 140

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 1030, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 118

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 1071.4, which was -160.6 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 132

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 1232, which was -75.5 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 111

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 1300, which was 225 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 1075, which was -120 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 123

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 1195, which was 15 higher than the previous day. The implied volatity was 15.66, the open interest changed by -1 which decreased total open position to 122

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 1180, which was 118.55 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 1180, which was 118.55 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 123

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 1040, which was -12.35 lower than the previous day. The implied volatity was 14.80, the open interest changed by -14 which decreased total open position to 129

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 1055, which was -220 lower than the previous day. The implied volatity was 12.49, the open interest changed by 0 which decreased total open position to 143

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 1275, which was 220.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 143

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 1065, which was -69 lower than the previous day. The implied volatity was 13.13, the open interest changed by 26 which increased total open position to 140

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 1129.25, which was -18.95 lower than the previous day. The implied volatity was 19.57, the open interest changed by 21 which increased total open position to 114

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 1150, which was 152 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 92

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 998, which was 38 higher than the previous day. The implied volatity was 11.81, the open interest changed by 12 which increased total open position to 82

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 960, which was -135.2 lower than the previous day. The implied volatity was 15.73, the open interest changed by 3 which increased total open position to 70

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 1095.2, which was 205.2 higher than the previous day. The implied volatity was 10.45, the open interest changed by 10 which increased total open position to 66

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 890, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 0

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 890, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 52

On 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 924.65, which was 90.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 924.65, which was 90.3 higher than the previous day. The implied volatity was 14.35, the open interest changed by 0 which decreased total open position to 12

On 11 Nov MARUTI was trading at 15645.00. The strike last trading price was 834.35, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 865.3, which was 86.3 higher than the previous day. The implied volatity was 13.87, the open interest changed by 0 which decreased total open position to 11

On 7 Nov MARUTI was trading at 15479.00. The strike last trading price was 779, which was -56 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 6 Nov MARUTI was trading at 15452.00. The strike last trading price was 779, which was -56 lower than the previous day. The implied volatity was 15.90, the open interest changed by 2 which increased total open position to 9

On 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 835, which was -145 lower than the previous day. The implied volatity was 20.75, the open interest changed by 3 which increased total open position to 7

On 3 Nov MARUTI was trading at 15651.00. The strike last trading price was 980, which was -606.35 lower than the previous day. The implied volatity was 17.07, the open interest changed by 2 which increased total open position to 2

On 31 Oct MARUTI was trading at 16186.00. The strike last trading price was 1586.35, 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 30 Oct MARUTI was trading at 16206.00. The strike last trading price was 1586.35, 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 29 Oct MARUTI was trading at 16138.00. The strike last trading price was 1586.35, 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 Oct MARUTI was trading at 15998.00. The strike last trading price was 0, 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 15000 PE
Delta: -0.02 Vega: 2.00 Theta: -1.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	7.45 ₹ 372.5	-2.8 -140.00	23.14	1,866 93,300	60 3,000	3,994 1,99,700
11 Dec	16248.00	10.4 ₹ 520	-6.7 -335.00	20.35	4,352 2,17,600	-286 -14,300	3,941 1,97,050
10 Dec	16019.00	17.55 ₹ 877.5	3.4 170.00	19.39	2,492 1,24,600	227 11,350	4,234 2,11,700
9 Dec	16020.00	14.95 ₹ 747.5	3.7 185.00	17.99	3,262 1,63,100	-298 -14,900	3,992 1,99,600
8 Dec	16187.00	11.8 ₹ 590	0.15 7.50	19.03	3,940 1,97,000	119 5,950	4,288 2,14,400
5 Dec	16282.00	11.85 ₹ 592.5	-10.25 -512.50	19.32	2,937 1,46,850	-571 -28,550	4,164 2,08,200
4 Dec	15994.00	23.55 ₹ 1,177.5	4.3 215.00	18.00	3,743 1,87,150	330 16,500	4,734 2,36,700
3 Dec	16082.00	20 ₹ 1,000	-0.1 -5.00	18.18	4,391 2,19,550	-1,401 -70,050	4,408 2,20,400
2 Dec	16239.00	20.4 ₹ 1,020	-6.3 -315.00	19.86	4,470 2,23,500	334 16,700	5,811 2,90,550
1 Dec	16097.00	27.05 ₹ 1,352.5	-13.55 -677.50	19.46	5,433 2,71,650	-178 -8,900	4,883 2,44,150
28 Nov	15900.00	41.95 ₹ 2,097.5	1.45 72.50	18.02	4,073 2,03,650	843 42,150	5,056 2,52,800
27 Nov	15903.00	40.5 ₹ 2,025	10.35 517.50	17.89	2,723 1,36,150	263 13,150	4,185 2,09,250
26 Nov	16156.00	31 ₹ 1,550	-38.75 -1937.50	18.97	6,030 3,01,500	1,130 56,500	3,920 1,96,000
25 Nov	15889.00	67.15 ₹ 3,357.5	-4.05 -202.50	20.25	2,499 1,24,950	26 1,300	2,790 1,39,500
24 Nov	15958.00	70 ₹ 3,500	-4.4 -220.00	20.42	2,050 1,02,500	485 24,250	2,745 1,37,250
21 Nov	15977.00	73.5 ₹ 3,675	-13.25 -662.50	21.15	3,098 1,54,900	858 42,900	2,260 1,13,000
20 Nov	15801.00	90 ₹ 4,500	-9.45 -472.50	20.06	1,668 83,400	267 13,350	1,400 70,000
19 Nov	15768.00	102.05 ₹ 5,102.5	17.05 852.50	19.75	1,132 56,600	135 6,750	1,135 56,750
18 Nov	15930.00	85.5 ₹ 4,275	-11 -550.00	20.50	733 36,650	199 9,950	1,000 50,000
17 Nov	15878.00	95.1 ₹ 4,755	-20 -1000.00	20.71	535 26,750	170 8,500	801 40,050
14 Nov	15684.00	114.85 ₹ 5,742.5	7.45 372.50	19.39	230 11,500	38 1,900	625 31,250
13 Nov	15749.00	109.55 ₹ 5,477.5	-13.3 -665.00	19.10	247 12,350	40 2,000	587 29,350
12 Nov	15696.00	124 ₹ 6,200	-9.35 -467.50	19.01	169 8,450	26 1,300	542 27,100
11 Nov	15645.00	132 ₹ 6,600	-5.7 -285.00	19.33	131 6,550	54 2,700	514 25,700
10 Nov	15583.00	140.9 ₹ 7,045	-38.4 -1920.00	19.08	181 9,050	105 5,250	460 23,000
7 Nov	15479.00	176 ₹ 8,800	-25.05 -1252.50	19.23	226 11,300	61 3,050	357 17,850
6 Nov	15452.00	204 ₹ 10,200	-16.8 -840.00	20.01	226 11,300	48 2,400	284 14,200
4 Nov	15374.00	225 ₹ 11,250	61.2 3060.00	19.52	130 6,500	63 3,150	234 11,700
3 Nov	15651.00	168 ₹ 8,400	66.55 3327.50	20.14	210 10,500	129 6,450	171 8,550
31 Oct	16186.00	95.1 ₹ 4,755	-4.9 -245.00	-	63 3,150	38 1,900	41 2,050
30 Oct	16206.00	100 ₹ 5,000	-5 -250.00	21.43	1 50	0 0	2 100
29 Oct	16138.00	105 ₹ 5,250	-225.25 -11262.50	21.17	3 150	2 100	2 100
6 Oct	15998.00	330.25 ₹ 16,512.5	0 0.00	4.25	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 15000 expiring on 30DEC2025

Delta for 15000 PE is -0.02

Historical price for 15000 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 7.45, which was -2.8 lower than the previous day. The implied volatity was 23.14, the open interest changed by 60 which increased total open position to 3994

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 10.4, which was -6.7 lower than the previous day. The implied volatity was 20.35, the open interest changed by -286 which decreased total open position to 3941

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 17.55, which was 3.4 higher than the previous day. The implied volatity was 19.39, the open interest changed by 227 which increased total open position to 4234

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 14.95, which was 3.7 higher than the previous day. The implied volatity was 17.99, the open interest changed by -298 which decreased total open position to 3992

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 11.8, which was 0.15 higher than the previous day. The implied volatity was 19.03, the open interest changed by 119 which increased total open position to 4288

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 11.85, which was -10.25 lower than the previous day. The implied volatity was 19.32, the open interest changed by -571 which decreased total open position to 4164

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 23.55, which was 4.3 higher than the previous day. The implied volatity was 18.00, the open interest changed by 330 which increased total open position to 4734

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 20, which was -0.1 lower than the previous day. The implied volatity was 18.18, the open interest changed by -1401 which decreased total open position to 4408

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 20.4, which was -6.3 lower than the previous day. The implied volatity was 19.86, the open interest changed by 334 which increased total open position to 5811

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 27.05, which was -13.55 lower than the previous day. The implied volatity was 19.46, the open interest changed by -178 which decreased total open position to 4883

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 41.95, which was 1.45 higher than the previous day. The implied volatity was 18.02, the open interest changed by 843 which increased total open position to 5056

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 40.5, which was 10.35 higher than the previous day. The implied volatity was 17.89, the open interest changed by 263 which increased total open position to 4185

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 31, which was -38.75 lower than the previous day. The implied volatity was 18.97, the open interest changed by 1130 which increased total open position to 3920

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 67.15, which was -4.05 lower than the previous day. The implied volatity was 20.25, the open interest changed by 26 which increased total open position to 2790

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 70, which was -4.4 lower than the previous day. The implied volatity was 20.42, the open interest changed by 485 which increased total open position to 2745

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 73.5, which was -13.25 lower than the previous day. The implied volatity was 21.15, the open interest changed by 858 which increased total open position to 2260

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 90, which was -9.45 lower than the previous day. The implied volatity was 20.06, the open interest changed by 267 which increased total open position to 1400

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 102.05, which was 17.05 higher than the previous day. The implied volatity was 19.75, the open interest changed by 135 which increased total open position to 1135

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 85.5, which was -11 lower than the previous day. The implied volatity was 20.50, the open interest changed by 199 which increased total open position to 1000

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 95.1, which was -20 lower than the previous day. The implied volatity was 20.71, the open interest changed by 170 which increased total open position to 801

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 114.85, which was 7.45 higher than the previous day. The implied volatity was 19.39, the open interest changed by 38 which increased total open position to 625

On 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 109.55, which was -13.3 lower than the previous day. The implied volatity was 19.10, the open interest changed by 40 which increased total open position to 587

On 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 124, which was -9.35 lower than the previous day. The implied volatity was 19.01, the open interest changed by 26 which increased total open position to 542

On 11 Nov MARUTI was trading at 15645.00. The strike last trading price was 132, which was -5.7 lower than the previous day. The implied volatity was 19.33, the open interest changed by 54 which increased total open position to 514

On 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 140.9, which was -38.4 lower than the previous day. The implied volatity was 19.08, the open interest changed by 105 which increased total open position to 460

On 7 Nov MARUTI was trading at 15479.00. The strike last trading price was 176, which was -25.05 lower than the previous day. The implied volatity was 19.23, the open interest changed by 61 which increased total open position to 357

On 6 Nov MARUTI was trading at 15452.00. The strike last trading price was 204, which was -16.8 lower than the previous day. The implied volatity was 20.01, the open interest changed by 48 which increased total open position to 284

On 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 225, which was 61.2 higher than the previous day. The implied volatity was 19.52, the open interest changed by 63 which increased total open position to 234

On 3 Nov MARUTI was trading at 15651.00. The strike last trading price was 168, which was 66.55 higher than the previous day. The implied volatity was 20.14, the open interest changed by 129 which increased total open position to 171

On 31 Oct MARUTI was trading at 16186.00. The strike last trading price was 95.1, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 41

On 30 Oct MARUTI was trading at 16206.00. The strike last trading price was 100, which was -5 lower than the previous day. The implied volatity was 21.43, the open interest changed by 0 which decreased total open position to 2

On 29 Oct MARUTI was trading at 16138.00. The strike last trading price was 105, which was -225.25 lower than the previous day. The implied volatity was 21.17, the open interest changed by 2 which increased total open position to 2

On 6 Oct MARUTI was trading at 15998.00. The strike last trading price was 330.25, which was 0 lower than the previous day. The implied volatity was 4.25, 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