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 15200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	995 ₹ 49,750	245 12250.00	-	0 0	0 0	4 200
11 Dec	16248.00	995 ₹ 49,750	245 12250.00	-	0 0	0 0	4 200
10 Dec	16019.00	995 ₹ 49,750	245 12250.00	-	0 0	0 0	4 200
9 Dec	16020.00	995 ₹ 49,750	245 12250.00	-	0 0	0 0	0 0
8 Dec	16187.00	995 ₹ 49,750	245 12250.00	-	0 0	0 0	4 200
5 Dec	16282.00	995 ₹ 49,750	245 12250.00	-	0 0	0 0	0 0
4 Dec	15994.00	995 ₹ 49,750	245 12250.00	-	0 0	0 0	0 0
3 Dec	16082.00	995 ₹ 49,750	245 12250.00	-	0 0	0 0	0 0
2 Dec	16239.00	995 ₹ 49,750	245 12250.00	-	0 0	0 0	0 0
1 Dec	16097.00	995 ₹ 49,750	245 12250.00	-	0 0	0 0	0 0
28 Nov	15900.00	995 ₹ 49,750	245 12250.00	-	0 0	0 0	0 0
27 Nov	15903.00	995 ₹ 49,750	245 12250.00	-	0 0	0 0	0 0
26 Nov	16156.00	995 ₹ 49,750	245 12250.00	-	0 0	0 0	0 0
25 Nov	15889.00	995 ₹ 49,750	245 12250.00	-	0 0	1 50	0 0
24 Nov	15958.00	995 ₹ 49,750	245 12250.00	21.95	1 50	0 0	3 150
21 Nov	15977.00	750 ₹ 37,500	-699.15 -34957.50	-	0 0	3 150	0 0
20 Nov	15801.00	750 ₹ 37,500	-699.15 -34957.50	-	3 150	1 50	1 50
19 Nov	15768.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0
17 Nov	15878.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0
14 Nov	15684.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0
12 Nov	15696.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0
11 Nov	15645.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0
10 Nov	15583.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0
7 Nov	15479.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0
3 Nov	15651.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0
31 Oct	16186.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0

30 Oct	16206.00	1449.15 ₹ 72,457.5	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	1449.15 ₹ 72,457.5	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 15200 expiring on 30DEC2025

Delta for 15200 CE is -

Historical price for 15200 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 995, which was 245 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 995, which was 245 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 995, which was 245 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 995, which was 245 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 995, which was 245 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 995, which was 245 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 995, which was 245 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 995, which was 245 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 995, which was 245 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 995, which was 245 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 995, which was 245 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 995, which was 245 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 995, which was 245 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 995, which was 245 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 995, which was 245 higher than the previous day. The implied volatity was 21.95, the open interest changed by 0 which decreased total open position to 3

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 750, which was -699.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 750, which was -699.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 1449.15, 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 1449.15, 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 1449.15, 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 1449.15, 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 1449.15, 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 1449.15, 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 1449.15, 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 1449.15, 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 1449.15, 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 1449.15, 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 1449.15, 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 1449.15, 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 1449.15, 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 1449.15, 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 1449.15, 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 15200 PE
Delta: -0.03 Vega: 2.59 Theta: -1.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	9.8 ₹ 490	-5.6 -280.00	21.54	747 37,350	-200 -10,000	816 40,800
11 Dec	16248.00	16.1 ₹ 805	-11.45 -572.50	19.25	615 30,750	-3 -150	1,016 50,800
10 Dec	16019.00	29.95 ₹ 1,497.5	6.45 322.50	18.78	478 23,900	8 400	1,019 50,950
9 Dec	16020.00	25.15 ₹ 1,257.5	7.85 392.50	17.18	860 43,000	11 550	1,006 50,300
8 Dec	16187.00	17.95 ₹ 897.5	0.7 35.00	17.96	654 32,700	159 7,950	997 49,850
5 Dec	16282.00	17 ₹ 850	-19.05 -952.50	18.22	1,131 56,550	226 11,300	838 41,900
4 Dec	15994.00	36.85 ₹ 1,842.5	6.25 312.50	17.24	1,003 50,150	119 5,950	612 30,600
3 Dec	16082.00	31.3 ₹ 1,565	2.85 142.50	17.46	670 33,500	6 300	495 24,750
2 Dec	16239.00	28.65 ₹ 1,432.5	-10.6 -530.00	18.85	658 32,900	-34 -1,700	493 24,650
1 Dec	16097.00	39.6 ₹ 1,980	-19.3 -965.00	18.68	935 46,750	201 10,050	531 26,550
28 Nov	15900.00	61.75 ₹ 3,087.5	2.1 105.00	17.33	598 29,900	140 7,000	326 16,300
27 Nov	15903.00	57.95 ₹ 2,897.5	14.85 742.50	17.06	332 16,600	43 2,150	192 9,600
26 Nov	16156.00	44.5 ₹ 2,225	-345.5 -17275.00	18.26	253 12,650	149 7,450	149 7,450
25 Nov	15889.00	390 ₹ 19,500	0 0.00	4.35	0 0	0 0	0 0
24 Nov	15958.00	390 ₹ 19,500	0 0.00	4.36	0 0	0 0	0 0
21 Nov	15977.00	390 ₹ 19,500	0 0.00	4.65	0 0	0 0	0 0
20 Nov	15801.00	390 ₹ 19,500	0 0.00	3.70	0 0	0 0	0 0
19 Nov	15768.00	390 ₹ 19,500	0 0.00	3.39	0 0	0 0	0 0
18 Nov	15930.00	390 ₹ 19,500	0 0.00	3.95	0 0	0 0	0 0
17 Nov	15878.00	390 ₹ 19,500	0 0.00	3.79	0 0	0 0	0 0
14 Nov	15684.00	390 ₹ 19,500	0 0.00	3.11	0 0	0 0	0 0
13 Nov	15749.00	390 ₹ 19,500	0 0.00	3.22	0 0	0 0	0 0
12 Nov	15696.00	390 ₹ 19,500	0 0.00	2.99	0 0	0 0	0 0
11 Nov	15645.00	390 ₹ 19,500	0 0.00	2.88	0 0	0 0	0 0
10 Nov	15583.00	390 ₹ 19,500	0 0.00	2.66	0 0	0 0	0 0
7 Nov	15479.00	390 ₹ 19,500	0 0.00	2.18	0 0	0 0	0 0
6 Nov	15452.00	390 ₹ 19,500	0 0.00	2.01	0 0	0 0	0 0
4 Nov	15374.00	390 ₹ 19,500	0 0.00	1.63	0 0	0 0	0 0
3 Nov	15651.00	390 ₹ 19,500	0 0.00	2.60	0 0	0 0	0 0
31 Oct	16186.00	390 ₹ 19,500	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	390 ₹ 19,500	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	390 ₹ 19,500	0 0.00	4.31	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 15200 expiring on 30DEC2025

Delta for 15200 PE is -0.03

Historical price for 15200 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 9.8, which was -5.6 lower than the previous day. The implied volatity was 21.54, the open interest changed by -200 which decreased total open position to 816

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 16.1, which was -11.45 lower than the previous day. The implied volatity was 19.25, the open interest changed by -3 which decreased total open position to 1016

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 29.95, which was 6.45 higher than the previous day. The implied volatity was 18.78, the open interest changed by 8 which increased total open position to 1019

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 25.15, which was 7.85 higher than the previous day. The implied volatity was 17.18, the open interest changed by 11 which increased total open position to 1006

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 17.95, which was 0.7 higher than the previous day. The implied volatity was 17.96, the open interest changed by 159 which increased total open position to 997

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 17, which was -19.05 lower than the previous day. The implied volatity was 18.22, the open interest changed by 226 which increased total open position to 838

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 36.85, which was 6.25 higher than the previous day. The implied volatity was 17.24, the open interest changed by 119 which increased total open position to 612

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 31.3, which was 2.85 higher than the previous day. The implied volatity was 17.46, the open interest changed by 6 which increased total open position to 495

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 28.65, which was -10.6 lower than the previous day. The implied volatity was 18.85, the open interest changed by -34 which decreased total open position to 493

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 39.6, which was -19.3 lower than the previous day. The implied volatity was 18.68, the open interest changed by 201 which increased total open position to 531

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 61.75, which was 2.1 higher than the previous day. The implied volatity was 17.33, the open interest changed by 140 which increased total open position to 326

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 57.95, which was 14.85 higher than the previous day. The implied volatity was 17.06, the open interest changed by 43 which increased total open position to 192

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 44.5, which was -345.5 lower than the previous day. The implied volatity was 18.26, the open interest changed by 149 which increased total open position to 149

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 390, which was 0 lower than the previous day. The implied volatity was 4.35, 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 390, which was 0 lower than the previous day. The implied volatity was 4.36, 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 390, which was 0 lower than the previous day. The implied volatity was 4.65, 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 390, which was 0 lower than the previous day. The implied volatity was 3.70, 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 390, which was 0 lower than the previous day. The implied volatity was 3.39, 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 390, which was 0 lower than the previous day. The implied volatity was 3.95, 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 390, which was 0 lower than the previous day. The implied volatity was 3.79, 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 390, which was 0 lower than the previous day. The implied volatity was 3.11, 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 390, which was 0 lower than the previous day. The implied volatity was 3.22, 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 390, which was 0 lower than the previous day. The implied volatity was 2.99, 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 390, which was 0 lower than the previous day. The implied volatity was 2.88, 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 390, which was 0 lower than the previous day. The implied volatity was 2.66, 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 390, which was 0 lower than the previous day. The implied volatity was 2.18, 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 390, which was 0 lower than the previous day. The implied volatity was 2.01, 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 390, which was 0 lower than the previous day. The implied volatity was 1.63, 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 390, which was 0 lower than the previous day. The implied volatity was 2.60, 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 390, 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 390, 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 390, which was 0 lower than the previous day. The implied volatity was 4.31, 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