MARUTI

Maruti Suzuki India Ltd.

16415 -107.00 (-0.65%)

L: 16360 H: 16500

Back to Option Chain

Historical option data for MARUTI
15 Dec 2025 04:12 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 15700 CE
Delta: 0.91 Vega: 5.26 Theta: -6.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	16415.00	788.05 ₹ 39,402.5	-86.55 -4327.50	17.54	28 1,400	-8 -400	110 5,500
12 Dec	16522.00	874.6 ₹ 43,730	236.75 11837.50	-	83 4,150	6 300	120 6,000
11 Dec	16248.00	630.6 ₹ 31,530	189.6 9480.00	13.94	55 2,750	0 0	116 5,800
10 Dec	16019.00	450 ₹ 22,500	-21.7 -1085.00	13.61	22 1,100	5 250	115 5,750
9 Dec	16020.00	475 ₹ 23,750	-118.9 -5945.00	15.76	22 1,100	10 500	109 5,450
8 Dec	16187.00	593.9 ₹ 29,695	-101.85 -5092.50	11.51	14 700	-1 -50	100 5,000
5 Dec	16282.00	706.05 ₹ 35,302.5	191.55 9577.50	-	56 2,800	4 200	102 5,100
4 Dec	15994.00	513 ₹ 25,650	-63.95 -3197.50	16.35	54 2,700	-9 -450	98 4,900
3 Dec	16082.00	576.3 ₹ 28,815	-128.7 -6435.00	15.18	131 6,550	13 650	109 5,450
2 Dec	16239.00	710 ₹ 35,500	113 5650.00	14.08	23 1,150	8 400	96 4,800
1 Dec	16097.00	619.45 ₹ 30,972.5	139.45 6972.50	14.40	110 5,500	-5 -250	89 4,450
28 Nov	15900.00	480 ₹ 24,000	-15.65 -782.50	15.47	55 2,750	11 550	94 4,700
27 Nov	15903.00	493.2 ₹ 24,660	-161.8 -8090.00	14.94	45 2,250	0 0	84 4,200
26 Nov	16156.00	655 ₹ 32,750	141.95 7097.50	13.77	77 3,850	-1 -50	84 4,200
25 Nov	15889.00	520 ₹ 26,000	-71.55 -3577.50	15.81	28 1,400	0 0	85 4,250

24 Nov	15958.00	592.95 ₹ 29,647.5	-7.6 -380.00	18.90	6 300	1 50	86 4,300
21 Nov	15977.00	573.45 ₹ 28,672.5	91.95 4597.50	13.17	307 15,350	-69 -3,450	84 4,200
20 Nov	15801.00	484 ₹ 24,200	27.5 1375.00	15.27	603 30,150	111 5,550	154 7,700
19 Nov	15768.00	440 ₹ 22,000	-159 -7950.00	15.35	30 1,500	22 1,100	41 2,050
18 Nov	15930.00	599 ₹ 29,950	33.25 1662.50	17.16	27 1,350	9 450	19 950
17 Nov	15878.00	565.75 ₹ 28,287.5	-564.15 -28207.50	16.19	18 900	10 500	10 500
14 Nov	15684.00	1129.9 ₹ 56,495	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	1129.9 ₹ 56,495	0 0.00	-	0 0	0 0	0 0
12 Nov	15696.00	1129.9 ₹ 56,495	0 0.00	-	0 0	0 0	0 0
11 Nov	15645.00	1129.9 ₹ 56,495	0 0.00	-	0 0	0 0	0 0
10 Nov	15583.00	1129.9 ₹ 56,495	0 0.00	-	0 0	0 0	0 0
7 Nov	15479.00	1129.9 ₹ 56,495	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	1129.9 ₹ 56,495	0 0.00	0.10	0 0	0 0	0 0
4 Nov	15374.00	1129.9 ₹ 56,495	0 0.00	0.41	0 0	0 0	0 0
3 Nov	15651.00	1129.9 ₹ 56,495	0 0.00	-	0 0	0 0	0 0
31 Oct	16186.00	1129.9 ₹ 56,495	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	1129.9 ₹ 56,495	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	1129.9 ₹ 56,495	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 15700 expiring on 30DEC2025

Delta for 15700 CE is 0.91

Historical price for 15700 CE is as follows

On 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 788.05, which was -86.55 lower than the previous day. The implied volatity was 17.54, the open interest changed by -8 which decreased total open position to 110

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 874.6, which was 236.75 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 120

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 630.6, which was 189.6 higher than the previous day. The implied volatity was 13.94, the open interest changed by 0 which decreased total open position to 116

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 450, which was -21.7 lower than the previous day. The implied volatity was 13.61, the open interest changed by 5 which increased total open position to 115

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 475, which was -118.9 lower than the previous day. The implied volatity was 15.76, the open interest changed by 10 which increased total open position to 109

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 593.9, which was -101.85 lower than the previous day. The implied volatity was 11.51, the open interest changed by -1 which decreased total open position to 100

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 706.05, which was 191.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 102

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 513, which was -63.95 lower than the previous day. The implied volatity was 16.35, the open interest changed by -9 which decreased total open position to 98

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 576.3, which was -128.7 lower than the previous day. The implied volatity was 15.18, the open interest changed by 13 which increased total open position to 109

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 710, which was 113 higher than the previous day. The implied volatity was 14.08, the open interest changed by 8 which increased total open position to 96

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 619.45, which was 139.45 higher than the previous day. The implied volatity was 14.40, the open interest changed by -5 which decreased total open position to 89

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 480, which was -15.65 lower than the previous day. The implied volatity was 15.47, the open interest changed by 11 which increased total open position to 94

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 493.2, which was -161.8 lower than the previous day. The implied volatity was 14.94, the open interest changed by 0 which decreased total open position to 84

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 655, which was 141.95 higher than the previous day. The implied volatity was 13.77, the open interest changed by -1 which decreased total open position to 84

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 520, which was -71.55 lower than the previous day. The implied volatity was 15.81, the open interest changed by 0 which decreased total open position to 85

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 592.95, which was -7.6 lower than the previous day. The implied volatity was 18.90, the open interest changed by 1 which increased total open position to 86

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 573.45, which was 91.95 higher than the previous day. The implied volatity was 13.17, the open interest changed by -69 which decreased total open position to 84

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 484, which was 27.5 higher than the previous day. The implied volatity was 15.27, the open interest changed by 111 which increased total open position to 154

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 440, which was -159 lower than the previous day. The implied volatity was 15.35, the open interest changed by 22 which increased total open position to 41

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 599, which was 33.25 higher than the previous day. The implied volatity was 17.16, the open interest changed by 9 which increased total open position to 19

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 565.75, which was -564.15 lower than the previous day. The implied volatity was 16.19, the open interest changed by 10 which increased total open position to 10

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 1129.9, 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 1129.9, 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 1129.9, 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 1129.9, 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 1129.9, 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 1129.9, 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 1129.9, which was 0 lower than the previous day. The implied volatity was 0.10, 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 1129.9, which was 0 lower than the previous day. The implied volatity was 0.41, 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 1129.9, 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 1129.9, 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 1129.9, 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 1129.9, 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 15700 PE
Delta: -0.09 Vega: 5.61 Theta: -2.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	16415.00	27.25 ₹ 1,362.5	-3.4 -170.00	18.20	724 36,200	-42 -2,100	985 49,250
12 Dec	16522.00	29.85 ₹ 1,492.5	-27.05 -1352.50	19.12	2,290 1,14,500	138 6,900	1,027 51,350
11 Dec	16248.00	59 ₹ 2,950	-48.95 -2447.50	17.55	2,460 1,23,000	193 9,650	891 44,550
10 Dec	16019.00	110 ₹ 5,500	8.8 440.00	17.53	2,470 1,23,500	29 1,450	689 34,450
9 Dec	16020.00	103.05 ₹ 5,152.5	34.6 1730.00	16.41	2,872 1,43,600	-12 -600	666 33,300
8 Dec	16187.00	71 ₹ 3,550	8.7 435.00	16.98	1,570 78,500	44 2,200	695 34,750
5 Dec	16282.00	60.9 ₹ 3,045	-60 -3000.00	17.14	2,182 1,09,100	115 5,750	652 32,600
4 Dec	15994.00	125.25 ₹ 6,262.5	20.85 1042.50	16.54	1,613 80,650	-29 -1,450	538 26,900
3 Dec	16082.00	107.5 ₹ 5,375	22.95 1147.50	16.83	2,045 1,02,250	-550 -27,500	569 28,450
2 Dec	16239.00	81.3 ₹ 4,065	-32.8 -1640.00	17.37	3,126 1,56,300	595 29,750	1,096 54,800
1 Dec	16097.00	104.6 ₹ 5,230	-66.35 -3317.50	17.02	2,379 1,18,950	158 7,900	494 24,700
28 Nov	15900.00	172.95 ₹ 8,647.5	-0.45 -22.50	16.66	954 47,700	-5 -250	336 16,800
27 Nov	15903.00	170 ₹ 8,500	54.3 2715.00	16.73	836 41,800	82 4,100	341 17,050
26 Nov	16156.00	116.65 ₹ 5,832.5	-94.35 -4717.50	17.11	628 31,400	8 400	262 13,100
25 Nov	15889.00	200.8 ₹ 10,040	-1.15 -57.50	17.55	567 28,350	21 1,050	255 12,750
24 Nov	15958.00	203.5 ₹ 10,175	0.05 2.50	18.38	294 14,700	8 400	238 11,900
21 Nov	15977.00	202.55 ₹ 10,127.5	-57.3 -2865.00	19.27	621 31,050	73 3,650	229 11,450
20 Nov	15801.00	257.6 ₹ 12,880	-42.95 -2147.50	18.68	173 8,650	68 3,400	155 7,750
19 Nov	15768.00	302.6 ₹ 15,130	44.9 2245.00	19.19	91 4,550	57 2,850	86 4,300
18 Nov	15930.00	257.7 ₹ 12,885	-23.95 -1197.50	20.11	29 1,450	24 1,200	30 1,500
17 Nov	15878.00	281.65 ₹ 14,082.5	-27.35 -1367.50	20.63	3 150	1 50	5 250
14 Nov	15684.00	309 ₹ 15,450	0 0.00	18.24	1 50	0 0	3 150
13 Nov	15749.00	309 ₹ 15,450	-90.85 -4542.50	18.44	1 50	0 0	3 150
12 Nov	15696.00	399.85 ₹ 19,992.5	0 0.00	-	0 0	1 50	0 0
11 Nov	15645.00	399.85 ₹ 19,992.5	0 0.00	20.91	1 50	0 0	2 100
10 Nov	15583.00	399.85 ₹ 19,992.5	54.85 2742.50	-	0 0	0 0	0 0
7 Nov	15479.00	399.85 ₹ 19,992.5	54.85 2742.50	-	0 0	0 0	0 0
6 Nov	15452.00	399.85 ₹ 19,992.5	54.85 2742.50	-	0 0	0 0	0 0
4 Nov	15374.00	399.85 ₹ 19,992.5	54.85 2742.50	14.32	1 50	0 0	2 100
3 Nov	15651.00	345 ₹ 17,250	0 0.00	17.46	1 50	0 0	1 50
31 Oct	16186.00	345 ₹ 17,250	-9.2 -460.00	-	0 0	0 0	0 0
30 Oct	16206.00	345 ₹ 17,250	-9.2 -460.00	-	0 0	1 50	0 0
29 Oct	16138.00	345 ₹ 17,250	-9.2 -460.00	24.52	1 50	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 15700 expiring on 30DEC2025

Delta for 15700 PE is -0.09

Historical price for 15700 PE is as follows

On 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 27.25, which was -3.4 lower than the previous day. The implied volatity was 18.20, the open interest changed by -42 which decreased total open position to 985

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 29.85, which was -27.05 lower than the previous day. The implied volatity was 19.12, the open interest changed by 138 which increased total open position to 1027

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 59, which was -48.95 lower than the previous day. The implied volatity was 17.55, the open interest changed by 193 which increased total open position to 891

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 110, which was 8.8 higher than the previous day. The implied volatity was 17.53, the open interest changed by 29 which increased total open position to 689

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 103.05, which was 34.6 higher than the previous day. The implied volatity was 16.41, the open interest changed by -12 which decreased total open position to 666

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 71, which was 8.7 higher than the previous day. The implied volatity was 16.98, the open interest changed by 44 which increased total open position to 695

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 60.9, which was -60 lower than the previous day. The implied volatity was 17.14, the open interest changed by 115 which increased total open position to 652

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 125.25, which was 20.85 higher than the previous day. The implied volatity was 16.54, the open interest changed by -29 which decreased total open position to 538

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 107.5, which was 22.95 higher than the previous day. The implied volatity was 16.83, the open interest changed by -550 which decreased total open position to 569

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 81.3, which was -32.8 lower than the previous day. The implied volatity was 17.37, the open interest changed by 595 which increased total open position to 1096

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 104.6, which was -66.35 lower than the previous day. The implied volatity was 17.02, the open interest changed by 158 which increased total open position to 494

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 172.95, which was -0.45 lower than the previous day. The implied volatity was 16.66, the open interest changed by -5 which decreased total open position to 336

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 170, which was 54.3 higher than the previous day. The implied volatity was 16.73, the open interest changed by 82 which increased total open position to 341

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 116.65, which was -94.35 lower than the previous day. The implied volatity was 17.11, the open interest changed by 8 which increased total open position to 262

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 200.8, which was -1.15 lower than the previous day. The implied volatity was 17.55, the open interest changed by 21 which increased total open position to 255

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 203.5, which was 0.05 higher than the previous day. The implied volatity was 18.38, the open interest changed by 8 which increased total open position to 238

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 202.55, which was -57.3 lower than the previous day. The implied volatity was 19.27, the open interest changed by 73 which increased total open position to 229

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 257.6, which was -42.95 lower than the previous day. The implied volatity was 18.68, the open interest changed by 68 which increased total open position to 155

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 302.6, which was 44.9 higher than the previous day. The implied volatity was 19.19, the open interest changed by 57 which increased total open position to 86

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 257.7, which was -23.95 lower than the previous day. The implied volatity was 20.11, the open interest changed by 24 which increased total open position to 30

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 281.65, which was -27.35 lower than the previous day. The implied volatity was 20.63, the open interest changed by 1 which increased total open position to 5

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 309, which was 0 lower than the previous day. The implied volatity was 18.24, the open interest changed by 0 which decreased total open position to 3

On 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 309, which was -90.85 lower than the previous day. The implied volatity was 18.44, the open interest changed by 0 which decreased total open position to 3

On 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 399.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov MARUTI was trading at 15645.00. The strike last trading price was 399.85, which was 0 lower than the previous day. The implied volatity was 20.91, the open interest changed by 0 which decreased total open position to 2

On 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 399.85, which was 54.85 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 399.85, which was 54.85 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 399.85, which was 54.85 higher 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 399.85, which was 54.85 higher than the previous day. The implied volatity was 14.32, the open interest changed by 0 which decreased total open position to 2

On 3 Nov MARUTI was trading at 15651.00. The strike last trading price was 345, which was 0 lower than the previous day. The implied volatity was 17.46, the open interest changed by 0 which decreased total open position to 1

On 31 Oct MARUTI was trading at 16186.00. The strike last trading price was 345, which was -9.2 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 345, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct MARUTI was trading at 16138.00. The strike last trading price was 345, which was -9.2 lower than the previous day. The implied volatity was 24.52, 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