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 15400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	886.65 ₹ 44,332.5	50.75 2537.50	-	0 0	0 0	54 2,700
11 Dec	16248.00	886.65 ₹ 44,332.5	50.75 2537.50	-	4 200	2 100	53 2,650
10 Dec	16019.00	835.9 ₹ 41,795	153.1 7655.00	-	0 0	0 0	51 2,550
9 Dec	16020.00	835.9 ₹ 41,795	153.1 7655.00	-	0 0	0 0	0 0
8 Dec	16187.00	835.9 ₹ 41,795	153.1 7655.00	-	0 0	0 0	51 2,550
5 Dec	16282.00	835.9 ₹ 41,795	153.1 7655.00	-	0 0	0 0	0 0
4 Dec	15994.00	835.9 ₹ 41,795	153.1 7655.00	-	0 0	0 0	0 0
3 Dec	16082.00	835.9 ₹ 41,795	153.1 7655.00	-	0 0	0 0	0 0
2 Dec	16239.00	835.9 ₹ 41,795	153.1 7655.00	-	0 0	-13 -650	0 0
1 Dec	16097.00	835.9 ₹ 41,795	153.1 7655.00	-	62 3,100	-9 -450	55 2,750
28 Nov	15900.00	682.8 ₹ 34,140	-227.2 -11360.00	14.10	5 250	2 100	65 3,250
27 Nov	15903.00	910 ₹ 45,500	315 15750.00	-	0 0	0 0	0 0
26 Nov	16156.00	910 ₹ 45,500	315 15750.00	-	0 0	0 0	0 0
25 Nov	15889.00	910 ₹ 45,500	315 15750.00	-	0 0	0 0	0 0
24 Nov	15958.00	910 ₹ 45,500	315 15750.00	-	0 0	1 50	0 0
21 Nov	15977.00	910 ₹ 45,500	315 15750.00	20.27	2 100	0 0	62 3,100
20 Nov	15801.00	595 ₹ 29,750	-724.75 -36237.50	6.49	62 3,100	61 3,050	61 3,050
19 Nov	15768.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
17 Nov	15878.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
14 Nov	15684.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
12 Nov	15696.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
11 Nov	15645.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
10 Nov	15583.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
7 Nov	15479.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
3 Nov	15651.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0

31 Oct	16186.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	1319.75 ₹ 65,987.5	0 0.00	-	0 0	0 0	0 0
21 Oct	16396.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	16298.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	16212.00	0 ₹ 0	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 15400 expiring on 30DEC2025

Delta for 15400 CE is -

Historical price for 15400 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 886.65, which was 50.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 886.65, which was 50.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 53

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 835.9, which was 153.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 835.9, which was 153.1 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 835.9, which was 153.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 835.9, which was 153.1 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 835.9, which was 153.1 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 835.9, which was 153.1 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 835.9, which was 153.1 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 0

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 835.9, which was 153.1 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 55

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 682.8, which was -227.2 lower than the previous day. The implied volatity was 14.10, the open interest changed by 2 which increased total open position to 65

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 910, which was 315 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 910, which was 315 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 910, which was 315 higher than the previous day. The implied volatity was -, 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 910, which was 315 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 910, which was 315 higher than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 62

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 595, which was -724.75 lower than the previous day. The implied volatity was 6.49, the open interest changed by 61 which increased total open position to 61

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 1319.75, 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 1319.75, 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 1319.75, 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 1319.75, 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 1319.75, 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 1319.75, 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 1319.75, 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 1319.75, 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 1319.75, 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 1319.75, 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 1319.75, 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 1319.75, 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 1319.75, 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 1319.75, 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 1319.75, 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 Oct MARUTI was trading at 16396.00. 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

On 16 Oct MARUTI was trading at 16298.00. 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

On 15 Oct MARUTI was trading at 16212.00. 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

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 15400 PE
Delta: -0.05 Vega: 3.65 Theta: -1.86 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	15.2 ₹ 760	-10.95 -547.50	20.51	1,321 66,050	137 6,850	702 35,100
11 Dec	16248.00	27 ₹ 1,350	-21.35 -1067.50	18.49	516 25,800	-47 -2,350	566 28,300
10 Dec	16019.00	52.8 ₹ 2,640	7.65 382.50	18.51	546 27,300	31 1,550	610 30,500
9 Dec	16020.00	45.8 ₹ 2,290	15.5 775.00	16.85	1,089 54,450	69 3,450	575 28,750
8 Dec	16187.00	30.95 ₹ 1,547.5	1.4 70.00	17.40	942 47,100	-11 -550	507 25,350
5 Dec	16282.00	29.55 ₹ 1,477.5	-30.15 -1507.50	17.88	1,024 51,200	130 6,500	541 27,050
4 Dec	15994.00	62 ₹ 3,100	9.85 492.50	16.95	538 26,900	6 300	407 20,350
3 Dec	16082.00	53 ₹ 2,650	9.5 475.00	17.22	354 17,700	14 700	401 20,050
2 Dec	16239.00	42.8 ₹ 2,140	-15.55 -777.50	18.12	495 24,750	150 7,500	388 19,400
1 Dec	16097.00	59.65 ₹ 2,982.5	-31.9 -1595.00	18.09	790 39,500	-115 -5,750	262 13,100
28 Nov	15900.00	96.1 ₹ 4,805	1.5 75.00	17.10	413 20,650	46 2,300	378 18,900
27 Nov	15903.00	93 ₹ 4,650	27.75 1387.50	17.00	465 23,250	159 7,950	332 16,600
26 Nov	16156.00	67.55 ₹ 3,377.5	-62.3 -3115.00	17.91	239 11,950	74 3,700	171 8,550
25 Nov	15889.00	127.05 ₹ 6,352.5	-2.3 -115.00	18.99	111 5,550	24 1,200	95 4,750
24 Nov	15958.00	135 ₹ 6,750	7.35 367.50	19.48	45 2,250	9 450	71 3,550
21 Nov	15977.00	128.3 ₹ 6,415	-32.6 -1630.00	19.75	76 3,800	28 1,400	61 3,050
20 Nov	15801.00	161.05 ₹ 8,052.5	1.7 85.00	18.85	39 1,950	24 1,200	25 1,250
19 Nov	15768.00	159.35 ₹ 7,967.5	-298.2 -14910.00	-	0 0	1 50	0 0
18 Nov	15930.00	159.35 ₹ 7,967.5	-298.2 -14910.00	19.85	1 50	0 0	0 0
17 Nov	15878.00	457.55 ₹ 22,877.5	0 0.00	3.09	0 0	0 0	0 0
14 Nov	15684.00	457.55 ₹ 22,877.5	0 0.00	2.11	0 0	0 0	0 0
13 Nov	15749.00	457.55 ₹ 22,877.5	0 0.00	2.34	0 0	0 0	0 0
12 Nov	15696.00	457.55 ₹ 22,877.5	0 0.00	2.12	0 0	0 0	0 0
11 Nov	15645.00	457.55 ₹ 22,877.5	0 0.00	2.01	0 0	0 0	0 0
10 Nov	15583.00	457.55 ₹ 22,877.5	0 0.00	1.80	0 0	0 0	0 0
7 Nov	15479.00	457.55 ₹ 22,877.5	0 0.00	1.37	0 0	0 0	0 0
6 Nov	15452.00	457.55 ₹ 22,877.5	0 0.00	1.08	0 0	0 0	0 0
4 Nov	15374.00	457.55 ₹ 22,877.5	0 0.00	0.80	0 0	0 0	0 0
3 Nov	15651.00	457.55 ₹ 22,877.5	0 0.00	1.94	0 0	0 0	0 0
31 Oct	16186.00	457.55 ₹ 22,877.5	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	457.55 ₹ 22,877.5	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	457.55 ₹ 22,877.5	0 0.00	3.61	0 0	0 0	0 0
21 Oct	16396.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	16298.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	16212.00	0 ₹ 0	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 15400 expiring on 30DEC2025

Delta for 15400 PE is -0.05

Historical price for 15400 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 15.2, which was -10.95 lower than the previous day. The implied volatity was 20.51, the open interest changed by 137 which increased total open position to 702

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 27, which was -21.35 lower than the previous day. The implied volatity was 18.49, the open interest changed by -47 which decreased total open position to 566

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 52.8, which was 7.65 higher than the previous day. The implied volatity was 18.51, the open interest changed by 31 which increased total open position to 610

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 45.8, which was 15.5 higher than the previous day. The implied volatity was 16.85, the open interest changed by 69 which increased total open position to 575

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 30.95, which was 1.4 higher than the previous day. The implied volatity was 17.40, the open interest changed by -11 which decreased total open position to 507

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 29.55, which was -30.15 lower than the previous day. The implied volatity was 17.88, the open interest changed by 130 which increased total open position to 541

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 62, which was 9.85 higher than the previous day. The implied volatity was 16.95, the open interest changed by 6 which increased total open position to 407

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 53, which was 9.5 higher than the previous day. The implied volatity was 17.22, the open interest changed by 14 which increased total open position to 401

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 42.8, which was -15.55 lower than the previous day. The implied volatity was 18.12, the open interest changed by 150 which increased total open position to 388

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 59.65, which was -31.9 lower than the previous day. The implied volatity was 18.09, the open interest changed by -115 which decreased total open position to 262

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 96.1, which was 1.5 higher than the previous day. The implied volatity was 17.10, the open interest changed by 46 which increased total open position to 378

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 93, which was 27.75 higher than the previous day. The implied volatity was 17.00, the open interest changed by 159 which increased total open position to 332

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 67.55, which was -62.3 lower than the previous day. The implied volatity was 17.91, the open interest changed by 74 which increased total open position to 171

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 127.05, which was -2.3 lower than the previous day. The implied volatity was 18.99, the open interest changed by 24 which increased total open position to 95

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 135, which was 7.35 higher than the previous day. The implied volatity was 19.48, the open interest changed by 9 which increased total open position to 71

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 128.3, which was -32.6 lower than the previous day. The implied volatity was 19.75, the open interest changed by 28 which increased total open position to 61

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 161.05, which was 1.7 higher than the previous day. The implied volatity was 18.85, the open interest changed by 24 which increased total open position to 25

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 159.35, which was -298.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 159.35, which was -298.2 lower than the previous day. The implied volatity was 19.85, 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 457.55, 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 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 457.55, which was 0 lower than the previous day. The implied volatity was 2.11, 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 457.55, 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 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 457.55, which was 0 lower than the previous day. The implied volatity was 2.12, 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 457.55, 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 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 457.55, which was 0 lower than the previous day. The implied volatity was 1.80, 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 457.55, which was 0 lower than the previous day. The implied volatity was 1.37, 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 457.55, which was 0 lower than the previous day. The implied volatity was 1.08, 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 457.55, which was 0 lower than the previous day. The implied volatity was 0.80, 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 457.55, which was 0 lower than the previous day. The implied volatity was 1.94, 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 457.55, 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 457.55, 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 457.55, which was 0 lower than the previous day. The implied volatity was 3.61, 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