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 15900 CE
Delta: 0.96 Vega: 3.20 Theta: -5.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	700 ₹ 35,000	220.65 11032.50	11.15	35 1,750	-2 -100	357 17,850
11 Dec	16248.00	477.15 ₹ 23,857.5	161.35 8067.50	15.07	657 32,850	-22 -1,100	362 18,100
10 Dec	16019.00	317.85 ₹ 15,892.5	-12.3 -615.00	14.23	934 46,700	-31 -1,550	386 19,300

9 Dec	16020.00	331.8 ₹ 16,590	-105.45 -5272.50	15.11	384 19,200	43 2,150	411 20,550
8 Dec	16187.00	434 ₹ 21,700	-103.7 -5185.00	12.27	134 6,700	-28 -1,400	367 18,350
5 Dec	16282.00	545 ₹ 27,250	167 8350.00	11.52	917 45,850	-171 -8,550	399 19,950
4 Dec	15994.00	375 ₹ 18,750	-59.4 -2970.00	15.86	1,655 82,750	242 12,100	590 29,500
3 Dec	16082.00	436.45 ₹ 21,822.5	-115.45 -5772.50	15.34	305 15,250	-18 -900	348 17,400
2 Dec	16239.00	558.2 ₹ 27,910	87.3 4365.00	14.77	497 24,850	-81 -4,050	366 18,300
1 Dec	16097.00	485 ₹ 24,250	117.8 5890.00	15.32	4,495 2,24,750	-45 -2,250	447 22,350
28 Nov	15900.00	364 ₹ 18,200	-11 -550.00	15.79	2,722 1,36,100	116 5,800	492 24,600
27 Nov	15903.00	375 ₹ 18,750	-140.05 -7002.50	15.32	712 35,600	214 10,700	382 19,100
26 Nov	16156.00	516.85 ₹ 25,842.5	125.9 6295.00	14.51	693 34,650	-48 -2,400	169 8,450
25 Nov	15889.00	400.5 ₹ 20,025	-49.7 -2485.00	16.01	417 20,850	43 2,150	218 10,900
24 Nov	15958.00	444.4 ₹ 22,220	-24.45 -1222.50	17.43	169 8,450	28 1,400	176 8,800
21 Nov	15977.00	470 ₹ 23,500	96.15 4807.50	15.02	1,185 59,250	39 1,950	147 7,350
20 Nov	15801.00	372 ₹ 18,600	15.9 795.00	15.46	205 10,250	34 1,700	99 4,950
19 Nov	15768.00	355.35 ₹ 17,767.5	-113.4 -5670.00	16.47	70 3,500	44 2,200	64 3,200
18 Nov	15930.00	460 ₹ 23,000	90 4500.00	16.37	53 2,650	20 1,000	21 1,050
17 Nov	15878.00	370 ₹ 18,500	-634.1 -31705.00	-	0 0	0 0	0 0
14 Nov	15684.00	370 ₹ 18,500	-634.1 -31705.00	-	0 0	0 0	0 0
13 Nov	15749.00	370 ₹ 18,500	-634.1 -31705.00	-	0 0	1 50	0 0
12 Nov	15696.00	370 ₹ 18,500	-634.1 -31705.00	16.73	2 100	1 50	1 50
11 Nov	15645.00	1004.1 ₹ 50,205	0 0.00	0.19	0 0	0 0	0 0
10 Nov	15583.00	1004.1 ₹ 50,205	0 0.00	0.39	0 0	0 0	0 0
7 Nov	15479.00	1004.1 ₹ 50,205	0 0.00	0.77	0 0	0 0	0 0
6 Nov	15452.00	1004.1 ₹ 50,205	0 0.00	0.99	0 0	0 0	0 0
4 Nov	15374.00	1004.1 ₹ 50,205	0 0.00	1.25	0 0	0 0	0 0
3 Nov	15651.00	1004.1 ₹ 50,205	0 0.00	0.09	0 0	0 0	0 0
31 Oct	16186.00	1004.1 ₹ 50,205	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	1004.1 ₹ 50,205	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	1004.1 ₹ 50,205	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 15900 expiring on 30DEC2025

Delta for 15900 CE is 0.96

Historical price for 15900 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 700, which was 220.65 higher than the previous day. The implied volatity was 11.15, the open interest changed by -2 which decreased total open position to 357

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 477.15, which was 161.35 higher than the previous day. The implied volatity was 15.07, the open interest changed by -22 which decreased total open position to 362

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 317.85, which was -12.3 lower than the previous day. The implied volatity was 14.23, the open interest changed by -31 which decreased total open position to 386

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 331.8, which was -105.45 lower than the previous day. The implied volatity was 15.11, the open interest changed by 43 which increased total open position to 411

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 434, which was -103.7 lower than the previous day. The implied volatity was 12.27, the open interest changed by -28 which decreased total open position to 367

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 545, which was 167 higher than the previous day. The implied volatity was 11.52, the open interest changed by -171 which decreased total open position to 399

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 375, which was -59.4 lower than the previous day. The implied volatity was 15.86, the open interest changed by 242 which increased total open position to 590

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 436.45, which was -115.45 lower than the previous day. The implied volatity was 15.34, the open interest changed by -18 which decreased total open position to 348

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 558.2, which was 87.3 higher than the previous day. The implied volatity was 14.77, the open interest changed by -81 which decreased total open position to 366

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 485, which was 117.8 higher than the previous day. The implied volatity was 15.32, the open interest changed by -45 which decreased total open position to 447

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 364, which was -11 lower than the previous day. The implied volatity was 15.79, the open interest changed by 116 which increased total open position to 492

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 375, which was -140.05 lower than the previous day. The implied volatity was 15.32, the open interest changed by 214 which increased total open position to 382

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 516.85, which was 125.9 higher than the previous day. The implied volatity was 14.51, the open interest changed by -48 which decreased total open position to 169

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 400.5, which was -49.7 lower than the previous day. The implied volatity was 16.01, the open interest changed by 43 which increased total open position to 218

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 444.4, which was -24.45 lower than the previous day. The implied volatity was 17.43, the open interest changed by 28 which increased total open position to 176

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 470, which was 96.15 higher than the previous day. The implied volatity was 15.02, the open interest changed by 39 which increased total open position to 147

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 372, which was 15.9 higher than the previous day. The implied volatity was 15.46, the open interest changed by 34 which increased total open position to 99

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 355.35, which was -113.4 lower than the previous day. The implied volatity was 16.47, the open interest changed by 44 which increased total open position to 64

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 460, which was 90 higher than the previous day. The implied volatity was 16.37, the open interest changed by 20 which increased total open position to 21

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 370, which was -634.1 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 370, which was -634.1 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 370, which was -634.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 370, which was -634.1 lower than the previous day. The implied volatity was 16.73, the open interest changed by 1 which increased total open position to 1

On 11 Nov MARUTI was trading at 15645.00. The strike last trading price was 1004.1, which was 0 lower than the previous day. The implied volatity was 0.19, 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 1004.1, which was 0 lower than the previous day. The implied volatity was 0.39, 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 1004.1, which was 0 lower than the previous day. The implied volatity was 0.77, 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 1004.1, which was 0 lower than the previous day. The implied volatity was 0.99, 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 1004.1, which was 0 lower than the previous day. The implied volatity was 1.25, 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 1004.1, which was 0 lower than the previous day. The implied volatity was 0.09, 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 1004.1, 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 1004.1, 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 1004.1, 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 15900 PE
Delta: -0.14 Vega: 8.19 Theta: -3.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	48.9 ₹ 2,445	-44.5 -2225.00	18.26	2,515 1,25,750	379 18,950	1,270 63,500
11 Dec	16248.00	96.25 ₹ 4,812.5	-76.9 -3845.00	16.95	3,161 1,58,050	275 13,750	891 44,550
10 Dec	16019.00	175 ₹ 8,750	8.75 437.50	17.35	3,055 1,52,750	47 2,350	617 30,850
9 Dec	16020.00	168.65 ₹ 8,432.5	54.35 2717.50	16.49	1,941 97,050	-55 -2,750	586 29,300
8 Dec	16187.00	117.5 ₹ 5,875	17.5 875.00	16.80	1,215 60,750	-63 -3,150	650 32,500
5 Dec	16282.00	96.55 ₹ 4,827.5	-88.9 -4445.00	16.75	2,464 1,23,200	17 850	698 34,900
4 Dec	15994.00	191 ₹ 9,550	28.05 1402.50	16.35	2,207 1,10,350	40 2,000	677 33,850
3 Dec	16082.00	163.35 ₹ 8,167.5	34.35 1717.50	16.55	1,698 84,900	-122 -6,100	642 32,100
2 Dec	16239.00	128.15 ₹ 6,407.5	-39.1 -1955.00	17.33	2,014 1,00,700	-65 -3,250	769 38,450
1 Dec	16097.00	154.9 ₹ 7,745	-93.1 -4655.00	16.62	4,676 2,33,800	272 13,600	849 42,450
28 Nov	15900.00	251.15 ₹ 12,557.5	2.15 107.50	16.66	3,313 1,65,650	117 5,850	579 28,950
27 Nov	15903.00	246.65 ₹ 12,332.5	77.75 3887.50	16.75	2,240 1,12,000	52 2,600	457 22,850
26 Nov	16156.00	169 ₹ 8,450	-117.25 -5862.50	16.84	1,278 63,900	221 11,050	410 20,500
25 Nov	15889.00	283 ₹ 14,150	11.55 577.50	18.31	790 39,500	77 3,850	199 9,950
24 Nov	15958.00	274.65 ₹ 13,732.5	0.25 12.50	18.06	454 22,700	36 1,800	121 6,050
21 Nov	15977.00	270 ₹ 13,500	-85.4 -4270.00	19.03	316 15,800	76 3,800	87 4,350
20 Nov	15801.00	355.4 ₹ 17,770	-46.6 -2330.00	19.26	11 550	6 300	11 550
19 Nov	15768.00	402 ₹ 20,100	25.05 1252.50	19.53	8 400	3 150	4 200
18 Nov	15930.00	376.95 ₹ 18,847.5	-49.35 -2467.50	21.99	1 50	0 0	0 0
17 Nov	15878.00	426.3 ₹ 21,315	0 0.00	0.80	0 0	0 0	0 0
14 Nov	15684.00	426.3 ₹ 21,315	0 0.00	0.04	0 0	0 0	0 0
13 Nov	15749.00	426.3 ₹ 21,315	0 0.00	0.16	0 0	0 0	0 0
12 Nov	15696.00	426.3 ₹ 21,315	0 0.00	-	0 0	0 0	0 0
11 Nov	15645.00	426.3 ₹ 21,315	0 0.00	-	0 0	0 0	0 0
10 Nov	15583.00	426.3 ₹ 21,315	0 0.00	-	0 0	0 0	0 0
7 Nov	15479.00	426.3 ₹ 21,315	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	426.3 ₹ 21,315	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	426.3 ₹ 21,315	0 0.00	-	0 0	0 0	0 0
3 Nov	15651.00	426.3 ₹ 21,315	0 0.00	-	0 0	0 0	0 0
31 Oct	16186.00	426.3 ₹ 21,315	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	426.3 ₹ 21,315	0 0.00	2.19	0 0	0 0	0 0
29 Oct	16138.00	426.3 ₹ 21,315	0 0.00	1.94	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 15900 expiring on 30DEC2025

Delta for 15900 PE is -0.14

Historical price for 15900 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 48.9, which was -44.5 lower than the previous day. The implied volatity was 18.26, the open interest changed by 379 which increased total open position to 1270

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 96.25, which was -76.9 lower than the previous day. The implied volatity was 16.95, the open interest changed by 275 which increased total open position to 891

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 175, which was 8.75 higher than the previous day. The implied volatity was 17.35, the open interest changed by 47 which increased total open position to 617

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 168.65, which was 54.35 higher than the previous day. The implied volatity was 16.49, the open interest changed by -55 which decreased total open position to 586

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 117.5, which was 17.5 higher than the previous day. The implied volatity was 16.80, the open interest changed by -63 which decreased total open position to 650

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 96.55, which was -88.9 lower than the previous day. The implied volatity was 16.75, the open interest changed by 17 which increased total open position to 698

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 191, which was 28.05 higher than the previous day. The implied volatity was 16.35, the open interest changed by 40 which increased total open position to 677

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 163.35, which was 34.35 higher than the previous day. The implied volatity was 16.55, the open interest changed by -122 which decreased total open position to 642

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 128.15, which was -39.1 lower than the previous day. The implied volatity was 17.33, the open interest changed by -65 which decreased total open position to 769

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 154.9, which was -93.1 lower than the previous day. The implied volatity was 16.62, the open interest changed by 272 which increased total open position to 849

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 251.15, which was 2.15 higher than the previous day. The implied volatity was 16.66, the open interest changed by 117 which increased total open position to 579

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 246.65, which was 77.75 higher than the previous day. The implied volatity was 16.75, the open interest changed by 52 which increased total open position to 457

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 169, which was -117.25 lower than the previous day. The implied volatity was 16.84, the open interest changed by 221 which increased total open position to 410

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 283, which was 11.55 higher than the previous day. The implied volatity was 18.31, the open interest changed by 77 which increased total open position to 199

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 274.65, which was 0.25 higher than the previous day. The implied volatity was 18.06, the open interest changed by 36 which increased total open position to 121

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 270, which was -85.4 lower than the previous day. The implied volatity was 19.03, the open interest changed by 76 which increased total open position to 87

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 355.4, which was -46.6 lower than the previous day. The implied volatity was 19.26, the open interest changed by 6 which increased total open position to 11

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 402, which was 25.05 higher than the previous day. The implied volatity was 19.53, the open interest changed by 3 which increased total open position to 4

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 376.95, which was -49.35 lower than the previous day. The implied volatity was 21.99, 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 426.3, 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 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 426.3, which was 0 lower than the previous day. The implied volatity was 0.04, 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 426.3, which was 0 lower than the previous day. The implied volatity was 0.16, 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 426.3, 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 426.3, 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 426.3, 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 426.3, 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 426.3, 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 426.3, 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 426.3, 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 426.3, 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 426.3, which was 0 lower than the previous day. The implied volatity was 2.19, 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 426.3, 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

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