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 15100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	1040.75 ₹ 52,037.5	40.15 2007.50	-	0 0	0 0	3 150
11 Dec	16248.00	1040.75 ₹ 52,037.5	40.15 2007.50	-	0 0	0 0	3 150
10 Dec	16019.00	1040.75 ₹ 52,037.5	40.15 2007.50	-	0 0	0 0	3 150
9 Dec	16020.00	1040.75 ₹ 52,037.5	40.15 2007.50	-	0 0	0 0	0 0
8 Dec	16187.00	1040.75 ₹ 52,037.5	40.15 2007.50	-	0 0	0 0	3 150
5 Dec	16282.00	1040.75 ₹ 52,037.5	40.15 2007.50	-	0 0	0 0	0 0
4 Dec	15994.00	1040.75 ₹ 52,037.5	40.15 2007.50	-	0 0	0 0	0 0
3 Dec	16082.00	1040.75 ₹ 52,037.5	40.15 2007.50	-	0 0	0 0	0 0
2 Dec	16239.00	1040.75 ₹ 52,037.5	40.15 2007.50	-	0 0	0 0	0 0
1 Dec	16097.00	1040.75 ₹ 52,037.5	40.15 2007.50	-	1 50	0 0	3 150
28 Nov	15900.00	1000.6 ₹ 50,030	-67 -3350.00	-	0 0	1 50	0 0
27 Nov	15903.00	1000.6 ₹ 50,030	-67 -3350.00	17.92	1 50	0 0	2 100
26 Nov	16156.00	1067.6 ₹ 53,380	-490.95 -24547.50	-	0 0	2 100	0 0

25 Nov	15889.00	1067.6 ₹ 53,380	-490.95 -24547.50	22.74	3 150	2 100	2 100
24 Nov	15958.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
21 Nov	15977.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
20 Nov	15801.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
17 Nov	15878.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
14 Nov	15684.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
12 Nov	15696.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
11 Nov	15645.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
10 Nov	15583.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
7 Nov	15479.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
3 Nov	15651.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
31 Oct	16186.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	1558.55 ₹ 77,927.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 15100 expiring on 30DEC2025

Delta for 15100 CE is -

Historical price for 15100 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 1040.75, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 1040.75, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 1040.75, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 1040.75, which was 40.15 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 1040.75, which was 40.15 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 1040.75, which was 40.15 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 1040.75, which was 40.15 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 1040.75, which was 40.15 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 1040.75, which was 40.15 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 1040.75, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 1000.6, which was -67 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 1000.6, which was -67 lower than the previous day. The implied volatity was 17.92, the open interest changed by 0 which decreased total open position to 2

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 1067.6, which was -490.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 1067.6, which was -490.95 lower than the previous day. The implied volatity was 22.74, the open interest changed by 2 which increased total open position to 2

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 1558.55, 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 1558.55, 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 1558.55, 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 1558.55, 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 1558.55, 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 1558.55, 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 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 1558.55, 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 1558.55, 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 1558.55, 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 Nov MARUTI was trading at 15645.00. The strike last trading price was 1558.55, 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 Nov MARUTI was trading at 15583.00. The strike last trading price was 1558.55, 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 1558.55, 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 1558.55, 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 1558.55, 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 1558.55, 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 31 Oct MARUTI was trading at 16186.00. The strike last trading price was 1558.55, 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 1558.55, 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 1558.55, 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 15100 PE
Delta: -0.03 Vega: 2.28 Theta: -1.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	8.55 ₹ 427.5	-4.15 -207.50	22.35	77 3,850	-31 -1,550	170 8,500
11 Dec	16248.00	12.7 ₹ 635	-8.75 -437.50	19.73	92 4,600	11 550	202 10,100
10 Dec	16019.00	20.85 ₹ 1,042.5	3.1 155.00	18.66	50 2,500	-2 -100	191 9,550
9 Dec	16020.00	19.3 ₹ 965	5.55 277.50	17.56	292 14,600	70 3,500	192 9,600
8 Dec	16187.00	13.75 ₹ 687.5	-0.45 -22.50	18.29	96 4,800	-21 -1,050	131 6,550
5 Dec	16282.00	12.65 ₹ 632.5	-15.35 -767.50	18.36	284 14,200	-35 -1,750	153 7,650
4 Dec	15994.00	29.9 ₹ 1,495	6.7 335.00	17.69	168 8,400	16 800	187 9,350
3 Dec	16082.00	24 ₹ 1,200	0.9 45.00	17.64	188 9,400	30 1,500	172 8,600
2 Dec	16239.00	23.15 ₹ 1,157.5	-9 -450.00	19.17	281 14,050	-72 -3,600	143 7,150
1 Dec	16097.00	35.6 ₹ 1,780	-10.8 -540.00	19.48	60 3,000	14 700	216 10,800
28 Nov	15900.00	52 ₹ 2,600	1.65 82.50	17.79	134 6,700	1 50	202 10,100
27 Nov	15903.00	51.9 ₹ 2,595	15.25 762.50	17.84	340 17,000	55 2,750	198 9,900
26 Nov	16156.00	36.8 ₹ 1,840	-41.4 -2070.00	18.57	517 25,850	-7 -350	144 7,200
25 Nov	15889.00	69.8 ₹ 3,490	-6.3 -315.00	19.12	36 1,800	11 550	151 7,550
24 Nov	15958.00	76 ₹ 3,800	-11.75 -587.50	19.66	87 4,350	31 1,550	98 4,900
21 Nov	15977.00	87.9 ₹ 4,395	-14.45 -722.50	21.07	86 4,300	16 800	31 1,550
20 Nov	15801.00	102 ₹ 5,100	-15.05 -752.50	19.58	32 1,600	4 200	15 750
19 Nov	15768.00	119.8 ₹ 5,990	-69.3 -3465.00	19.42	16 800	9 450	9 450
18 Nov	15930.00	189.1 ₹ 9,455	0 0.00	4.38	0 0	0 0	0 0
17 Nov	15878.00	189.1 ₹ 9,455	0 0.00	4.22	0 0	0 0	0 0
14 Nov	15684.00	189.1 ₹ 9,455	0 0.00	3.35	0 0	0 0	0 0
13 Nov	15749.00	189.1 ₹ 9,455	0 0.00	3.48	0 0	0 0	0 0
12 Nov	15696.00	189.1 ₹ 9,455	0 0.00	3.32	0 0	0 0	0 0
11 Nov	15645.00	189.1 ₹ 9,455	0 0.00	3.14	0 0	0 0	0 0
10 Nov	15583.00	189.1 ₹ 9,455	0 0.00	3.09	0 0	0 0	0 0
7 Nov	15479.00	189.1 ₹ 9,455	0 0.00	2.61	0 0	0 0	0 0
6 Nov	15452.00	189.1 ₹ 9,455	0 0.00	2.43	0 0	0 0	0 0
4 Nov	15374.00	189.1 ₹ 9,455	0 0.00	2.08	0 0	0 0	0 0
3 Nov	15651.00	189.1 ₹ 9,455	0 0.00	2.98	0 0	0 0	0 0
31 Oct	16186.00	189.1 ₹ 9,455	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	189.1 ₹ 9,455	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	189.1 ₹ 9,455	0 0.00	4.66	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 15100 expiring on 30DEC2025

Delta for 15100 PE is -0.03

Historical price for 15100 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 8.55, which was -4.15 lower than the previous day. The implied volatity was 22.35, the open interest changed by -31 which decreased total open position to 170

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 12.7, which was -8.75 lower than the previous day. The implied volatity was 19.73, the open interest changed by 11 which increased total open position to 202

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 20.85, which was 3.1 higher than the previous day. The implied volatity was 18.66, the open interest changed by -2 which decreased total open position to 191

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 19.3, which was 5.55 higher than the previous day. The implied volatity was 17.56, the open interest changed by 70 which increased total open position to 192

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 13.75, which was -0.45 lower than the previous day. The implied volatity was 18.29, the open interest changed by -21 which decreased total open position to 131

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 12.65, which was -15.35 lower than the previous day. The implied volatity was 18.36, the open interest changed by -35 which decreased total open position to 153

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 29.9, which was 6.7 higher than the previous day. The implied volatity was 17.69, the open interest changed by 16 which increased total open position to 187

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 24, which was 0.9 higher than the previous day. The implied volatity was 17.64, the open interest changed by 30 which increased total open position to 172

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 23.15, which was -9 lower than the previous day. The implied volatity was 19.17, the open interest changed by -72 which decreased total open position to 143

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 35.6, which was -10.8 lower than the previous day. The implied volatity was 19.48, the open interest changed by 14 which increased total open position to 216

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 52, which was 1.65 higher than the previous day. The implied volatity was 17.79, the open interest changed by 1 which increased total open position to 202

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 51.9, which was 15.25 higher than the previous day. The implied volatity was 17.84, the open interest changed by 55 which increased total open position to 198

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 36.8, which was -41.4 lower than the previous day. The implied volatity was 18.57, the open interest changed by -7 which decreased total open position to 144

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 69.8, which was -6.3 lower than the previous day. The implied volatity was 19.12, the open interest changed by 11 which increased total open position to 151

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 76, which was -11.75 lower than the previous day. The implied volatity was 19.66, the open interest changed by 31 which increased total open position to 98

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 87.9, which was -14.45 lower than the previous day. The implied volatity was 21.07, the open interest changed by 16 which increased total open position to 31

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 102, which was -15.05 lower than the previous day. The implied volatity was 19.58, the open interest changed by 4 which increased total open position to 15

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 119.8, which was -69.3 lower than the previous day. The implied volatity was 19.42, the open interest changed by 9 which increased total open position to 9

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 189.1, which was 0 lower than the previous day. The implied volatity was 4.38, 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 189.1, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 189.1, which was 0 lower than the previous day. The implied volatity was 3.35, 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 189.1, which was 0 lower than the previous day. The implied volatity was 3.48, 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 189.1, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MARUTI was trading at 15645.00. The strike last trading price was 189.1, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 189.1, which was 0 lower than the previous day. The implied volatity was 3.09, 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 189.1, which was 0 lower than the previous day. The implied volatity was 2.61, 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 189.1, which was 0 lower than the previous day. The implied volatity was 2.43, 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 189.1, which was 0 lower than the previous day. The implied volatity was 2.08, 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 189.1, which was 0 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0

On 31 Oct MARUTI was trading at 16186.00. The strike last trading price was 189.1, 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 189.1, 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 189.1, which was 0 lower than the previous day. The implied volatity was 4.66, 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