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 15500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	1030 ₹ 51,500	224.9 11245.00	-	33 1,650	0 0	306 15,300
11 Dec	16248.00	805.1 ₹ 40,255	205.1 10255.00	11.66	34 1,700	-2 -100	306 15,300
10 Dec	16019.00	600 ₹ 30,000	-23.5 -1175.00	11.36	64 3,200	-19 -950	308 15,400
9 Dec	16020.00	610 ₹ 30,500	-153.7 -7685.00	13.35	13 650	2 100	327 16,350
8 Dec	16187.00	763.7 ₹ 38,185	-96.55 -4827.50	-	50 2,500	19 950	324 16,200
5 Dec	16282.00	882.25 ₹ 44,112.5	218.05 10902.50	-	77 3,850	7 350	305 15,250
4 Dec	15994.00	667.15 ₹ 33,357.5	-66.9 -3345.00	16.72	49 2,450	3 150	300 15,000
3 Dec	16082.00	737.1 ₹ 36,855	-139.2 -6960.00	15.16	26 1,300	0 0	295 14,750
2 Dec	16239.00	876.9 ₹ 43,845	124.55 6227.50	12.51	21 1,050	-2 -100	295 14,750
1 Dec	16097.00	790.15 ₹ 39,507.5	153.9 7695.00	14.88	121 6,050	-46 -2,300	296 14,800
28 Nov	15900.00	615 ₹ 30,750	-23.4 -1170.00	14.98	156 7,800	60 3,000	336 16,800
27 Nov	15903.00	649.1 ₹ 32,455	-171 -8550.00	15.72	182 9,100	4 200	275 13,750
26 Nov	16156.00	820.1 ₹ 41,005	169.65 8482.50	13.56	72 3,600	-11 -550	272 13,600
25 Nov	15889.00	650 ₹ 32,500	-71.05 -3552.50	14.99	103 5,150	18 900	276 13,800
24 Nov	15958.00	716.65 ₹ 35,832.5	-10.85 -542.50	18.14	51 2,550	15 750	259 12,950
21 Nov	15977.00	716.2 ₹ 35,810	105.75 5287.50	11.92	186 9,300	-3 -150	244 12,200
20 Nov	15801.00	610 ₹ 30,500	28.45 1422.50	14.75	283 14,150	23 1,150	247 12,350
19 Nov	15768.00	568 ₹ 28,400	-161 -8050.00	15.40	266 13,300	127 6,350	224 11,200
18 Nov	15930.00	729 ₹ 36,450	37.5 1875.00	16.74	49 2,450	39 1,950	96 4,800
17 Nov	15878.00	696 ₹ 34,800	128.9 6445.00	15.76	83 4,150	-16 -800	58 2,900
14 Nov	15684.00	576.25 ₹ 28,812.5	-48.55 -2427.50	15.38	56 2,800	-33 -1,650	75 3,750
13 Nov	15749.00	624.8 ₹ 31,240	4.05 202.50	16.93	65 3,250	-51 -2,550	110 5,500
12 Nov	15696.00	615 ₹ 30,750	39 1950.00	18.43	17 850	4 200	160 8,000
11 Nov	15645.00	576 ₹ 28,800	22.45 1122.50	16.36	6 300	-2 -100	157 7,850
10 Nov	15583.00	563.55 ₹ 28,177.5	68.35 3417.50	17.04	101 5,050	57 2,850	160 8,000
7 Nov	15479.00	490 ₹ 24,500	-13 -650.00	15.98	37 1,850	10 500	102 5,100
6 Nov	15452.00	503 ₹ 25,150	30.65 1532.50	17.34	115 5,750	88 4,400	92 4,600
4 Nov	15374.00	472.35 ₹ 23,617.5	-792.1 -39605.00	17.64	5 250	3 150	3 150
3 Nov	15651.00	1264.45 ₹ 63,222.5	0 0.00	-	0 0	0 0	0 0
31 Oct	16186.00	1264.45 ₹ 63,222.5	0 0.00	-	0 0	0 0	0 0

30 Oct	16206.00	1264.45 ₹ 63,222.5	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	1264.45 ₹ 63,222.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 15500 expiring on 30DEC2025

Delta for 15500 CE is -

Historical price for 15500 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 1030, which was 224.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 306

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 805.1, which was 205.1 higher than the previous day. The implied volatity was 11.66, the open interest changed by -2 which decreased total open position to 306

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 600, which was -23.5 lower than the previous day. The implied volatity was 11.36, the open interest changed by -19 which decreased total open position to 308

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 610, which was -153.7 lower than the previous day. The implied volatity was 13.35, the open interest changed by 2 which increased total open position to 327

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 763.7, which was -96.55 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 324

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 882.25, which was 218.05 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 305

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 667.15, which was -66.9 lower than the previous day. The implied volatity was 16.72, the open interest changed by 3 which increased total open position to 300

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 737.1, which was -139.2 lower than the previous day. The implied volatity was 15.16, the open interest changed by 0 which decreased total open position to 295

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 876.9, which was 124.55 higher than the previous day. The implied volatity was 12.51, the open interest changed by -2 which decreased total open position to 295

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 790.15, which was 153.9 higher than the previous day. The implied volatity was 14.88, the open interest changed by -46 which decreased total open position to 296

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 615, which was -23.4 lower than the previous day. The implied volatity was 14.98, the open interest changed by 60 which increased total open position to 336

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 649.1, which was -171 lower than the previous day. The implied volatity was 15.72, the open interest changed by 4 which increased total open position to 275

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 820.1, which was 169.65 higher than the previous day. The implied volatity was 13.56, the open interest changed by -11 which decreased total open position to 272

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 650, which was -71.05 lower than the previous day. The implied volatity was 14.99, the open interest changed by 18 which increased total open position to 276

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 716.65, which was -10.85 lower than the previous day. The implied volatity was 18.14, the open interest changed by 15 which increased total open position to 259

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 716.2, which was 105.75 higher than the previous day. The implied volatity was 11.92, the open interest changed by -3 which decreased total open position to 244

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 610, which was 28.45 higher than the previous day. The implied volatity was 14.75, the open interest changed by 23 which increased total open position to 247

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 568, which was -161 lower than the previous day. The implied volatity was 15.40, the open interest changed by 127 which increased total open position to 224

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 729, which was 37.5 higher than the previous day. The implied volatity was 16.74, the open interest changed by 39 which increased total open position to 96

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 696, which was 128.9 higher than the previous day. The implied volatity was 15.76, the open interest changed by -16 which decreased total open position to 58

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 576.25, which was -48.55 lower than the previous day. The implied volatity was 15.38, the open interest changed by -33 which decreased total open position to 75

On 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 624.8, which was 4.05 higher than the previous day. The implied volatity was 16.93, the open interest changed by -51 which decreased total open position to 110

On 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 615, which was 39 higher than the previous day. The implied volatity was 18.43, the open interest changed by 4 which increased total open position to 160

On 11 Nov MARUTI was trading at 15645.00. The strike last trading price was 576, which was 22.45 higher than the previous day. The implied volatity was 16.36, the open interest changed by -2 which decreased total open position to 157

On 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 563.55, which was 68.35 higher than the previous day. The implied volatity was 17.04, the open interest changed by 57 which increased total open position to 160

On 7 Nov MARUTI was trading at 15479.00. The strike last trading price was 490, which was -13 lower than the previous day. The implied volatity was 15.98, the open interest changed by 10 which increased total open position to 102

On 6 Nov MARUTI was trading at 15452.00. The strike last trading price was 503, which was 30.65 higher than the previous day. The implied volatity was 17.34, the open interest changed by 88 which increased total open position to 92

On 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 472.35, which was -792.1 lower than the previous day. The implied volatity was 17.64, the open interest changed by 3 which increased total open position to 3

On 3 Nov MARUTI was trading at 15651.00. The strike last trading price was 1264.45, 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 1264.45, 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 1264.45, 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 1264.45, 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 15500 PE
Delta: -0.06 Vega: 4.35 Theta: -2.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	19.35 ₹ 967.5	-15.2 -760.00	20.18	4,754 2,37,700	356 17,800	2,442 1,22,100
11 Dec	16248.00	35.6 ₹ 1,780	-28.65 -1432.50	18.22	5,207 2,60,350	94 4,700	2,083 1,04,150
10 Dec	16019.00	65.35 ₹ 3,267.5	5.7 285.00	18.03	3,901 1,95,050	-183 -9,150	2,001 1,00,050
9 Dec	16020.00	62 ₹ 3,100	21.05 1052.50	16.91	5,069 2,53,450	52 2,600	2,175 1,08,750
8 Dec	16187.00	40.05 ₹ 2,002.5	1.8 90.00	17.10	2,576 1,28,800	-19 -950	2,169 1,08,450
5 Dec	16282.00	36.6 ₹ 1,830	-40 -2000.00	17.47	4,952 2,47,600	433 21,650	2,380 1,19,000
4 Dec	15994.00	78.9 ₹ 3,945	14.05 702.50	16.79	5,472 2,73,600	210 10,500	1,946 97,300
3 Dec	16082.00	67.55 ₹ 3,377.5	12.75 637.50	17.07	2,051 1,02,550	-284 -14,200	1,747 87,350
2 Dec	16239.00	53.6 ₹ 2,680	-21.45 -1072.50	17.90	2,404 1,20,200	16 800	2,016 1,00,800
1 Dec	16097.00	71.05 ₹ 3,552.5	-41.75 -2087.50	17.64	5,586 2,79,300	-287 -14,350	2,000 1,00,000
28 Nov	15900.00	117 ₹ 5,850	-0.2 -10.00	16.89	4,264 2,13,200	722 36,100	2,287 1,14,350
27 Nov	15903.00	114 ₹ 5,700	35.05 1752.50	16.86	3,301 1,65,050	175 8,750	1,557 77,850
26 Nov	16156.00	79.95 ₹ 3,997.5	-71.2 -3560.00	17.53	2,905 1,45,250	436 21,800	1,381 69,050
25 Nov	15889.00	146.3 ₹ 7,315	-3.45 -172.50	18.56	1,447 72,350	141 7,050	944 47,200
24 Nov	15958.00	147.25 ₹ 7,362.5	-5.1 -255.00	18.68	954 47,700	106 5,300	796 39,800
21 Nov	15977.00	150 ₹ 7,500	-40.9 -2045.00	19.58	1,659 82,950	141 7,050	684 34,200
20 Nov	15801.00	194.55 ₹ 9,727.5	-32.45 -1622.50	19.06	845 42,250	171 8,550	543 27,150
19 Nov	15768.00	228.05 ₹ 11,402.5	42 2100.00	19.32	397 19,850	90 4,500	373 18,650
18 Nov	15930.00	187 ₹ 9,350	-23 -1150.00	19.85	262 13,100	124 6,200	283 14,150
17 Nov	15878.00	206 ₹ 10,300	-59 -2950.00	20.26	117 5,850	56 2,800	157 7,850
14 Nov	15684.00	262.95 ₹ 13,147.5	21.9 1095.00	19.80	10 500	2 100	100 5,000
13 Nov	15749.00	241 ₹ 12,050	-21 -1050.00	18.88	77 3,850	31 1,550	99 4,950
12 Nov	15696.00	262 ₹ 13,100	-10.45 -522.50	18.59	38 1,900	18 900	68 3,400
11 Nov	15645.00	263.9 ₹ 13,195	-26.6 -1330.00	18.52	35 1,750	14 700	47 2,350
10 Nov	15583.00	281.85 ₹ 14,092.5	-68.65 -3432.50	18.38	34 1,700	17 850	34 1,700
7 Nov	15479.00	350.5 ₹ 17,525	-73.25 -3662.50	19.21	21 1,050	3 150	17 850
6 Nov	15452.00	425 ₹ 21,250	125 6250.00	-	0 0	13 650	0 0
4 Nov	15374.00	425 ₹ 21,250	125 6250.00	19.63	19 950	7 350	8 400
3 Nov	15651.00	300 ₹ 15,000	9.15 457.50	19.03	1 50	0 0	0 0
31 Oct	16186.00	290.85 ₹ 14,542.5	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	290.85 ₹ 14,542.5	0 0.00	3.50	0 0	0 0	0 0
29 Oct	16138.00	290.85 ₹ 14,542.5	0 0.00	3.25	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 15500 expiring on 30DEC2025

Delta for 15500 PE is -0.06

Historical price for 15500 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 19.35, which was -15.2 lower than the previous day. The implied volatity was 20.18, the open interest changed by 356 which increased total open position to 2442

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 35.6, which was -28.65 lower than the previous day. The implied volatity was 18.22, the open interest changed by 94 which increased total open position to 2083

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 65.35, which was 5.7 higher than the previous day. The implied volatity was 18.03, the open interest changed by -183 which decreased total open position to 2001

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 62, which was 21.05 higher than the previous day. The implied volatity was 16.91, the open interest changed by 52 which increased total open position to 2175

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 40.05, which was 1.8 higher than the previous day. The implied volatity was 17.10, the open interest changed by -19 which decreased total open position to 2169

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 36.6, which was -40 lower than the previous day. The implied volatity was 17.47, the open interest changed by 433 which increased total open position to 2380

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 78.9, which was 14.05 higher than the previous day. The implied volatity was 16.79, the open interest changed by 210 which increased total open position to 1946

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 67.55, which was 12.75 higher than the previous day. The implied volatity was 17.07, the open interest changed by -284 which decreased total open position to 1747

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 53.6, which was -21.45 lower than the previous day. The implied volatity was 17.90, the open interest changed by 16 which increased total open position to 2016

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 71.05, which was -41.75 lower than the previous day. The implied volatity was 17.64, the open interest changed by -287 which decreased total open position to 2000

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 117, which was -0.2 lower than the previous day. The implied volatity was 16.89, the open interest changed by 722 which increased total open position to 2287

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 114, which was 35.05 higher than the previous day. The implied volatity was 16.86, the open interest changed by 175 which increased total open position to 1557

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 79.95, which was -71.2 lower than the previous day. The implied volatity was 17.53, the open interest changed by 436 which increased total open position to 1381

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 146.3, which was -3.45 lower than the previous day. The implied volatity was 18.56, the open interest changed by 141 which increased total open position to 944

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 147.25, which was -5.1 lower than the previous day. The implied volatity was 18.68, the open interest changed by 106 which increased total open position to 796

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 150, which was -40.9 lower than the previous day. The implied volatity was 19.58, the open interest changed by 141 which increased total open position to 684

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 194.55, which was -32.45 lower than the previous day. The implied volatity was 19.06, the open interest changed by 171 which increased total open position to 543

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 228.05, which was 42 higher than the previous day. The implied volatity was 19.32, the open interest changed by 90 which increased total open position to 373

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 187, which was -23 lower than the previous day. The implied volatity was 19.85, the open interest changed by 124 which increased total open position to 283

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 206, which was -59 lower than the previous day. The implied volatity was 20.26, the open interest changed by 56 which increased total open position to 157

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 262.95, which was 21.9 higher than the previous day. The implied volatity was 19.80, the open interest changed by 2 which increased total open position to 100

On 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 241, which was -21 lower than the previous day. The implied volatity was 18.88, the open interest changed by 31 which increased total open position to 99

On 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 262, which was -10.45 lower than the previous day. The implied volatity was 18.59, the open interest changed by 18 which increased total open position to 68

On 11 Nov MARUTI was trading at 15645.00. The strike last trading price was 263.9, which was -26.6 lower than the previous day. The implied volatity was 18.52, the open interest changed by 14 which increased total open position to 47

On 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 281.85, which was -68.65 lower than the previous day. The implied volatity was 18.38, the open interest changed by 17 which increased total open position to 34

On 7 Nov MARUTI was trading at 15479.00. The strike last trading price was 350.5, which was -73.25 lower than the previous day. The implied volatity was 19.21, the open interest changed by 3 which increased total open position to 17

On 6 Nov MARUTI was trading at 15452.00. The strike last trading price was 425, which was 125 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 425, which was 125 higher than the previous day. The implied volatity was 19.63, the open interest changed by 7 which increased total open position to 8

On 3 Nov MARUTI was trading at 15651.00. The strike last trading price was 300, which was 9.15 higher than the previous day. The implied volatity was 19.03, 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 290.85, 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 290.85, which was 0 lower than the previous day. The implied volatity was 3.50, 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 290.85, which was 0 lower than the previous day. The implied volatity was 3.25, 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