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 15300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	977.15 ₹ 48,857.5	16.8 840.00	-	0 0	0 0	12 600
11 Dec	16248.00	977.15 ₹ 48,857.5	16.8 840.00	-	0 0	0 0	12 600
10 Dec	16019.00	977.15 ₹ 48,857.5	16.8 840.00	-	0 0	0 0	12 600
9 Dec	16020.00	977.15 ₹ 48,857.5	16.8 840.00	-	0 0	-2 -100	0 0
8 Dec	16187.00	977.15 ₹ 48,857.5	16.8 840.00	-	4 200	-1 -50	13 650
5 Dec	16282.00	960.35 ₹ 48,017.5	160.35 8017.50	-	2 100	0 0	12 600
4 Dec	15994.00	800 ₹ 40,000	20 1000.00	12.04	1 50	0 0	11 550
3 Dec	16082.00	780 ₹ 39,000	-130 -6500.00	-	0 0	0 0	0 0
2 Dec	16239.00	780 ₹ 39,000	-130 -6500.00	-	0 0	10 500	0 0
1 Dec	16097.00	780 ₹ 39,000	-130 -6500.00	-	10 500	0 0	1 50
28 Nov	15900.00	910 ₹ 45,500	-498.3 -24915.00	-	0 0	0 0	0 0
27 Nov	15903.00	910 ₹ 45,500	-498.3 -24915.00	-	0 0	0 0	0 0
26 Nov	16156.00	910 ₹ 45,500	-498.3 -24915.00	-	0 0	0 0	0 0

25 Nov	15889.00	910 ₹ 45,500	-498.3 -24915.00	-	0 0	1 50	0 0
24 Nov	15958.00	910 ₹ 45,500	-498.3 -24915.00	21.09	1 50	0 0	0 0
21 Nov	15977.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
20 Nov	15801.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
17 Nov	15878.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
14 Nov	15684.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
12 Nov	15696.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
11 Nov	15645.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
10 Nov	15583.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
7 Nov	15479.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
3 Nov	15651.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
31 Oct	16186.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	1408.3 ₹ 70,415	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 15300 expiring on 30DEC2025

Delta for 15300 CE is -

Historical price for 15300 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 977.15, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 977.15, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 977.15, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 977.15, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 977.15, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 960.35, which was 160.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 800, which was 20 higher than the previous day. The implied volatity was 12.04, the open interest changed by 0 which decreased total open position to 11

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 780, which was -130 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 780, which was -130 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 780, which was -130 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 910, which was -498.3 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 910, which was -498.3 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 910, which was -498.3 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 910, which was -498.3 lower 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 910, which was -498.3 lower than the previous day. The implied volatity was 21.09, 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 1408.3, 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 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 1408.3, 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 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 1408.3, 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 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 1408.3, 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 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 1408.3, 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 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 1408.3, 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 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 1408.3, 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 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 1408.3, 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 11 Nov MARUTI was trading at 15645.00. The strike last trading price was 1408.3, 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 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 1408.3, 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 7 Nov MARUTI was trading at 15479.00. The strike last trading price was 1408.3, 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 6 Nov MARUTI was trading at 15452.00. The strike last trading price was 1408.3, 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 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 1408.3, 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 3 Nov MARUTI was trading at 15651.00. The strike last trading price was 1408.3, 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 31 Oct MARUTI was trading at 16186.00. The strike last trading price was 1408.3, 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 30 Oct MARUTI was trading at 16206.00. The strike last trading price was 1408.3, 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 29 Oct MARUTI was trading at 16138.00. The strike last trading price was 1408.3, 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

MARUTI 30DEC2025 15300 PE
Delta: -0.04 Vega: 3.05 Theta: -1.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	12 ₹ 600	-8.2 -410.00	20.96	639 31,950	13 650	724 36,200
11 Dec	16248.00	20 ₹ 1,000	-17.35 -867.50	18.69	1,196 59,800	160 8,000	715 35,750
10 Dec	16019.00	36.6 ₹ 1,830	2.75 137.50	18.17	558 27,900	12 600	558 27,900
9 Dec	16020.00	34 ₹ 1,700	10.85 542.50	17.00	414 20,700	2 100	539 26,950
8 Dec	16187.00	23.05 ₹ 1,152.5	-0.4 -20.00	17.57	846 42,300	10 500	540 27,000
5 Dec	16282.00	23.45 ₹ 1,172.5	-23.45 -1172.50	18.22	348 17,400	-89 -4,450	541 27,050
4 Dec	15994.00	48 ₹ 2,400	7.8 390.00	17.09	230 11,500	17 850	630 31,500
3 Dec	16082.00	41.1 ₹ 2,055	6.4 320.00	17.36	376 18,800	80 4,000	614 30,700
2 Dec	16239.00	34 ₹ 1,700	-13.2 -660.00	18.34	498 24,900	131 6,550	534 26,700
1 Dec	16097.00	46 ₹ 2,300	-26.7 -1335.00	18.08	251 12,550	19 950	401 20,050
28 Nov	15900.00	76.45 ₹ 3,822.5	2.45 122.50	17.14	332 16,600	6 300	382 19,100
27 Nov	15903.00	75.5 ₹ 3,775	22.35 1117.50	17.17	305 15,250	71 3,550	378 18,900
26 Nov	16156.00	54 ₹ 2,700	-58.9 -2945.00	17.98	293 14,650	-4 -200	307 15,350
25 Nov	15889.00	105.75 ₹ 5,287.5	1.75 87.50	19.09	140 7,000	89 4,450	311 15,550
24 Nov	15958.00	104 ₹ 5,200	-10.4 -520.00	18.98	66 3,300	16 800	192 9,600
21 Nov	15977.00	120.75 ₹ 6,037.5	-14.6 -730.00	20.73	83 4,150	23 1,150	176 8,800
20 Nov	15801.00	140 ₹ 7,000	-21.25 -1062.50	19.17	131 6,550	115 5,750	153 7,650
19 Nov	15768.00	160 ₹ 8,000	-165 -8250.00	19.00	44 2,200	35 1,750	36 1,800
18 Nov	15930.00	325 ₹ 16,250	88.2 4410.00	-	0 0	0 0	0 0
17 Nov	15878.00	325 ₹ 16,250	88.2 4410.00	-	0 0	0 0	0 0
14 Nov	15684.00	325 ₹ 16,250	88.2 4410.00	-	0 0	0 0	0 0
13 Nov	15749.00	325 ₹ 16,250	88.2 4410.00	-	0 0	0 0	0 0
12 Nov	15696.00	325 ₹ 16,250	88.2 4410.00	-	0 0	0 0	0 0
11 Nov	15645.00	325 ₹ 16,250	88.2 4410.00	-	0 0	0 0	0 0
10 Nov	15583.00	325 ₹ 16,250	88.2 4410.00	-	0 0	0 0	0 0
7 Nov	15479.00	325 ₹ 16,250	88.2 4410.00	-	0 0	0 0	0 0
6 Nov	15452.00	325 ₹ 16,250	88.2 4410.00	-	0 0	1 50	0 0
4 Nov	15374.00	325 ₹ 16,250	88.2 4410.00	19.14	1 50	0 0	0 0
3 Nov	15651.00	236.8 ₹ 11,840	0 0.00	2.34	0 0	0 0	0 0
31 Oct	16186.00	236.8 ₹ 11,840	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	236.8 ₹ 11,840	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	236.8 ₹ 11,840	0 0.00	3.96	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 15300 expiring on 30DEC2025

Delta for 15300 PE is -0.04

Historical price for 15300 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 12, which was -8.2 lower than the previous day. The implied volatity was 20.96, the open interest changed by 13 which increased total open position to 724

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 20, which was -17.35 lower than the previous day. The implied volatity was 18.69, the open interest changed by 160 which increased total open position to 715

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 36.6, which was 2.75 higher than the previous day. The implied volatity was 18.17, the open interest changed by 12 which increased total open position to 558

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 34, which was 10.85 higher than the previous day. The implied volatity was 17.00, the open interest changed by 2 which increased total open position to 539

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 23.05, which was -0.4 lower than the previous day. The implied volatity was 17.57, the open interest changed by 10 which increased total open position to 540

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 23.45, which was -23.45 lower than the previous day. The implied volatity was 18.22, the open interest changed by -89 which decreased total open position to 541

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 48, which was 7.8 higher than the previous day. The implied volatity was 17.09, the open interest changed by 17 which increased total open position to 630

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 41.1, which was 6.4 higher than the previous day. The implied volatity was 17.36, the open interest changed by 80 which increased total open position to 614

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 34, which was -13.2 lower than the previous day. The implied volatity was 18.34, the open interest changed by 131 which increased total open position to 534

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 46, which was -26.7 lower than the previous day. The implied volatity was 18.08, the open interest changed by 19 which increased total open position to 401

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 76.45, which was 2.45 higher than the previous day. The implied volatity was 17.14, the open interest changed by 6 which increased total open position to 382

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 75.5, which was 22.35 higher than the previous day. The implied volatity was 17.17, the open interest changed by 71 which increased total open position to 378

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 54, which was -58.9 lower than the previous day. The implied volatity was 17.98, the open interest changed by -4 which decreased total open position to 307

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 105.75, which was 1.75 higher than the previous day. The implied volatity was 19.09, the open interest changed by 89 which increased total open position to 311

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 104, which was -10.4 lower than the previous day. The implied volatity was 18.98, the open interest changed by 16 which increased total open position to 192

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 120.75, which was -14.6 lower than the previous day. The implied volatity was 20.73, the open interest changed by 23 which increased total open position to 176

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 140, which was -21.25 lower than the previous day. The implied volatity was 19.17, the open interest changed by 115 which increased total open position to 153

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 160, which was -165 lower than the previous day. The implied volatity was 19.00, the open interest changed by 35 which increased total open position to 36

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 325, which was 88.2 higher 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 325, which was 88.2 higher 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 325, which was 88.2 higher 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 325, which was 88.2 higher 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 325, which was 88.2 higher 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 325, which was 88.2 higher 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 325, which was 88.2 higher 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 325, which was 88.2 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 325, which was 88.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 325, which was 88.2 higher than the previous day. The implied volatity was 19.14, 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 236.8, which was 0 lower than the previous day. The implied volatity was 2.34, 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 236.8, 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 236.8, 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 236.8, which was 0 lower than the previous day. The implied volatity was 3.96, 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