MARUTI

Maruti Suzuki India Ltd.

16282 +288.00 (1.80%)

L: 15979 H: 16338

Back to Option Chain

Historical option data for MARUTI
05 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 16000 CE
Delta: 0.81 Vega: 11.70 Theta: -6.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	16282.00	462.1 ₹ 23,105	139.85 6992.50	11.43	8,319 4,15,950	-656 -32,800	1,651 82,550
4 Dec	15994.00	318 ₹ 15,900	-55.15 -2757.50	15.50	7,082 3,54,100	714 35,700	2,312 1,15,600
3 Dec	16082.00	370 ₹ 18,500	-107.85 -5392.50	15.13	3,170 1,58,500	39 1,950	1,598 79,900
2 Dec	16239.00	480 ₹ 24,000	72.1 3605.00	14.40	4,472 2,23,600	-560 -28,000	1,571 78,550
1 Dec	16097.00	416.9 ₹ 20,845	102.5 5125.00	15.17	19,047 9,52,350	-123 -6,150	2,131 1,06,550
28 Nov	15900.00	309 ₹ 15,450	-12.8 -640.00	15.68	6,716 3,35,800	436 21,800	2,268 1,13,400
27 Nov	15903.00	322 ₹ 16,100	-130.85 -6542.50	15.39	4,773 2,38,650	549 27,450	1,835 91,750
26 Nov	16156.00	446.1 ₹ 22,305	108.85 5442.50	14.30	5,787 2,89,350	-482 -24,100	1,288 64,400
25 Nov	15889.00	342 ₹ 17,100	-48.6 -2430.00	16.61	4,222 2,11,100	385 19,250	1,771 88,550
24 Nov	15958.00	386.3 ₹ 19,315	-22.6 -1130.00	17.38	2,872 1,43,600	273 13,650	1,378 68,900
21 Nov	15977.00	417.3 ₹ 20,865	94.35 4717.50	15.38	7,215 3,60,750	61 3,050	1,086 54,300
20 Nov	15801.00	326.45 ₹ 16,322.5	17.7 885.00	15.71	1,659 82,950	252 12,600	1,027 51,350
19 Nov	15768.00	306 ₹ 15,300	-99.75 -4987.50	16.36	687 34,350	337 16,850	767 38,350
18 Nov	15930.00	400 ₹ 20,000	13.5 675.00	16.14	719 35,950	160 8,000	428 21,400
17 Nov	15878.00	390 ₹ 19,500	101.9 5095.00	16.15	339 16,950	104 5,200	268 13,400
14 Nov	15684.00	285.85 ₹ 14,292.5	-41.65 -2082.50	14.78	52 2,600	15 750	164 8,200
13 Nov	15749.00	330 ₹ 16,500	3 150.00	16.14	84 4,200	0 0	149 7,450
12 Nov	15696.00	327 ₹ 16,350	19.05 952.50	17.22	76 3,800	7 350	151 7,550
11 Nov	15645.00	308 ₹ 15,400	8.9 445.00	16.19	49 2,450	12 600	143 7,150
10 Nov	15583.00	300.65 ₹ 15,032.5	35.7 1785.00	16.62	85 4,250	9 450	131 6,550
7 Nov	15479.00	270 ₹ 13,500	1.7 85.00	16.59	52 2,600	14 700	122 6,100
6 Nov	15452.00	268.55 ₹ 13,427.5	-8.4 -420.00	17.01	43 2,150	14 700	110 5,500
4 Nov	15374.00	274.05 ₹ 13,702.5	-110.2 -5510.00	18.35	97 4,850	37 1,850	95 4,750
3 Nov	15651.00	393 ₹ 19,650	-336.3 -16815.00	18.18	118 5,900	42 2,100	59 2,950
31 Oct	16186.00	715.05 ₹ 35,752.5	4.6 230.00	-	13 650	2 100	16 800
30 Oct	16206.00	712.1 ₹ 35,605	-120.9 -6045.00	-	0 0	7 350	0 0
29 Oct	16138.00	712.1 ₹ 35,605	-120.9 -6045.00	18.32	7 350	1 50	8 400
28 Oct	16311.00	833 ₹ 41,650	83 4150.00	-	0 0	4 200	0 0
27 Oct	16388.00	833 ₹ 41,650	83 4150.00	-	4 200	3 150	6 300
24 Oct	16274.00	750 ₹ 37,500	0 0.00	-	1 50	0 0	2 100
23 Oct	16393.00	750 ₹ 37,500	0 0.00	-	0 0	0 0	0 0
21 Oct	16396.00	750 ₹ 37,500	0 0.00	-	0 0	0 0	0 0
20 Oct	16424.00	750 ₹ 37,500	0 0.00	-	0 0	0 0	0 0
17 Oct	16401.00	750 ₹ 37,500	0 0.00	-	0 0	0 0	2 100
16 Oct	16298.00	750 ₹ 37,500	0 0.00	-	0 0	0 0	0 0
15 Oct	16212.00	750 ₹ 37,500	0 0.00	-	0 0	1 50	0 0
14 Oct	16261.00	750 ₹ 37,500	0 0.00	-	1 50	0 0	1 50
13 Oct	16323.00	750 ₹ 37,500	-225.65 -11282.50	-	0 0	0 0	1 50

10 Oct	16265.00	750 ₹ 37,500	-225.65 -11282.50	-	0 0	0 0	1 50
9 Oct	15985.00	750 ₹ 37,500	-225.65 -11282.50	-	0 0	0 0	1 50
8 Oct	16012.00	750 ₹ 37,500	-225.65 -11282.50	-	1 50	0 0	0 0
7 Oct	16108.00	975.65 ₹ 48,782.5	0 0.00	-	0 0	0 0	0 0
6 Oct	15998.00	975.65 ₹ 48,782.5	0 0.00	-	0 0	0 0	0 0
3 Oct	15806.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16000 expiring on 30DEC2025

Delta for 16000 CE is 0.81

Historical price for 16000 CE is as follows

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 462.1, which was 139.85 higher than the previous day. The implied volatity was 11.43, the open interest changed by -656 which decreased total open position to 1651

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 318, which was -55.15 lower than the previous day. The implied volatity was 15.50, the open interest changed by 714 which increased total open position to 2312

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 370, which was -107.85 lower than the previous day. The implied volatity was 15.13, the open interest changed by 39 which increased total open position to 1598

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 480, which was 72.1 higher than the previous day. The implied volatity was 14.40, the open interest changed by -560 which decreased total open position to 1571

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 416.9, which was 102.5 higher than the previous day. The implied volatity was 15.17, the open interest changed by -123 which decreased total open position to 2131

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 309, which was -12.8 lower than the previous day. The implied volatity was 15.68, the open interest changed by 436 which increased total open position to 2268

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 322, which was -130.85 lower than the previous day. The implied volatity was 15.39, the open interest changed by 549 which increased total open position to 1835

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 446.1, which was 108.85 higher than the previous day. The implied volatity was 14.30, the open interest changed by -482 which decreased total open position to 1288

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 342, which was -48.6 lower than the previous day. The implied volatity was 16.61, the open interest changed by 385 which increased total open position to 1771

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 386.3, which was -22.6 lower than the previous day. The implied volatity was 17.38, the open interest changed by 273 which increased total open position to 1378

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 417.3, which was 94.35 higher than the previous day. The implied volatity was 15.38, the open interest changed by 61 which increased total open position to 1086

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 326.45, which was 17.7 higher than the previous day. The implied volatity was 15.71, the open interest changed by 252 which increased total open position to 1027

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 306, which was -99.75 lower than the previous day. The implied volatity was 16.36, the open interest changed by 337 which increased total open position to 767

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 400, which was 13.5 higher than the previous day. The implied volatity was 16.14, the open interest changed by 160 which increased total open position to 428

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 390, which was 101.9 higher than the previous day. The implied volatity was 16.15, the open interest changed by 104 which increased total open position to 268

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 285.85, which was -41.65 lower than the previous day. The implied volatity was 14.78, the open interest changed by 15 which increased total open position to 164

On 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 330, which was 3 higher than the previous day. The implied volatity was 16.14, the open interest changed by 0 which decreased total open position to 149

On 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 327, which was 19.05 higher than the previous day. The implied volatity was 17.22, the open interest changed by 7 which increased total open position to 151

On 11 Nov MARUTI was trading at 15645.00. The strike last trading price was 308, which was 8.9 higher than the previous day. The implied volatity was 16.19, the open interest changed by 12 which increased total open position to 143

On 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 300.65, which was 35.7 higher than the previous day. The implied volatity was 16.62, the open interest changed by 9 which increased total open position to 131

On 7 Nov MARUTI was trading at 15479.00. The strike last trading price was 270, which was 1.7 higher than the previous day. The implied volatity was 16.59, the open interest changed by 14 which increased total open position to 122

On 6 Nov MARUTI was trading at 15452.00. The strike last trading price was 268.55, which was -8.4 lower than the previous day. The implied volatity was 17.01, the open interest changed by 14 which increased total open position to 110

On 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 274.05, which was -110.2 lower than the previous day. The implied volatity was 18.35, the open interest changed by 37 which increased total open position to 95

On 3 Nov MARUTI was trading at 15651.00. The strike last trading price was 393, which was -336.3 lower than the previous day. The implied volatity was 18.18, the open interest changed by 42 which increased total open position to 59

On 31 Oct MARUTI was trading at 16186.00. The strike last trading price was 715.05, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 16

On 30 Oct MARUTI was trading at 16206.00. The strike last trading price was 712.1, which was -120.9 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 29 Oct MARUTI was trading at 16138.00. The strike last trading price was 712.1, which was -120.9 lower than the previous day. The implied volatity was 18.32, the open interest changed by 1 which increased total open position to 8

On 28 Oct MARUTI was trading at 16311.00. The strike last trading price was 833, which was 83 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Oct MARUTI was trading at 16388.00. The strike last trading price was 833, which was 83 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6

On 24 Oct MARUTI was trading at 16274.00. The strike last trading price was 750, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 23 Oct MARUTI was trading at 16393.00. The strike last trading price was 750, 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 750, 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 Oct MARUTI was trading at 16424.00. The strike last trading price was 750, 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 Oct MARUTI was trading at 16401.00. The strike last trading price was 750, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Oct MARUTI was trading at 16298.00. The strike last trading price was 750, 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 750, 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 14 Oct MARUTI was trading at 16261.00. The strike last trading price was 750, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Oct MARUTI was trading at 16323.00. The strike last trading price was 750, which was -225.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Oct MARUTI was trading at 16265.00. The strike last trading price was 750, which was -225.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Oct MARUTI was trading at 15985.00. The strike last trading price was 750, which was -225.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Oct MARUTI was trading at 16012.00. The strike last trading price was 750, which was -225.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct MARUTI was trading at 16108.00. The strike last trading price was 975.65, 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 975.65, 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 Oct MARUTI was trading at 15806.00. 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 16000 PE
Delta: -0.27 Vega: 14.14 Theta: -3.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	16282.00	120 ₹ 6,000	-105.75 -5287.50	16.55	8,733 4,36,650	433 21,650	2,223 1,11,150
4 Dec	15994.00	231.45 ₹ 11,572.5	32.8 1640.00	16.51	5,853 2,92,650	79 3,950	1,787 89,350
3 Dec	16082.00	203 ₹ 10,150	45.5 2275.00	16.85	6,762 3,38,100	-443 -22,150	1,709 85,450
2 Dec	16239.00	155 ₹ 7,750	-46.45 -2322.50	17.13	6,609 3,30,450	98 4,900	2,133 1,06,650
1 Dec	16097.00	189.25 ₹ 9,462.5	-105.3 -5265.00	16.58	8,688 4,34,400	613 30,650	2,085 1,04,250
28 Nov	15900.00	297.55 ₹ 14,877.5	1.1 55.00	16.65	3,959 1,97,950	156 7,800	1,472 73,600
27 Nov	15903.00	289.85 ₹ 14,492.5	86.65 4332.50	16.64	5,712 2,85,600	29 1,450	1,317 65,850
26 Nov	16156.00	201.05 ₹ 10,052.5	-131.65 -6582.50	16.69	3,960 1,98,000	446 22,300	1,288 64,400
25 Nov	15889.00	330.3 ₹ 16,515	17.7 885.00	18.39	2,386 1,19,300	107 5,350	841 42,050
24 Nov	15958.00	310.9 ₹ 15,545	-1.6 -80.00	17.52	2,062 1,03,100	94 4,700	751 37,550
21 Nov	15977.00	312 ₹ 15,600	-86.15 -4307.50	19.05	2,315 1,15,750	329 16,450	662 33,100
20 Nov	15801.00	393.4 ₹ 19,670	-57.05 -2852.50	18.74	262 13,100	47 2,350	334 16,700
19 Nov	15768.00	460 ₹ 23,000	88.05 4402.50	19.82	328 16,400	42 2,100	286 14,300
18 Nov	15930.00	373 ₹ 18,650	-24.4 -1220.00	19.66	276 13,800	119 5,950	245 12,250
17 Nov	15878.00	400 ₹ 20,000	-83 -4150.00	20.14	48 2,400	17 850	126 6,300
14 Nov	15684.00	483 ₹ 24,150	33.65 1682.50	19.53	25 1,250	-3 -150	109 5,450
13 Nov	15749.00	449.35 ₹ 22,467.5	-42.1 -2105.00	18.32	44 2,200	-4 -200	112 5,600
12 Nov	15696.00	491.45 ₹ 24,572.5	-33.55 -1677.50	18.44	20 1,000	8 400	116 5,800
11 Nov	15645.00	525 ₹ 26,250	2 100.00	19.76	4 200	1 50	108 5,400
10 Nov	15583.00	523 ₹ 26,150	-99.7 -4985.00	18.38	19 950	-4 -200	107 5,350
7 Nov	15479.00	623.9 ₹ 31,195	-10.8 -540.00	19.83	33 1,650	4 200	110 5,500
6 Nov	15452.00	634.7 ₹ 31,735	-61.15 -3057.50	19.19	19 950	-8 -400	107 5,350
4 Nov	15374.00	695.85 ₹ 34,792.5	144.6 7230.00	19.29	21 1,050	-3 -150	117 5,850
3 Nov	15651.00	557.8 ₹ 27,890	234.7 11735.00	20.07	102 5,100	29 1,450	121 6,050
31 Oct	16186.00	330 ₹ 16,500	-20 -1000.00	-	140 7,000	60 3,000	93 4,650
30 Oct	16206.00	350 ₹ 17,500	-65.3 -3265.00	21.05	13 650	4 200	33 1,650
29 Oct	16138.00	415.3 ₹ 20,765	124.3 6215.00	22.83	21 1,050	10 500	29 1,450
28 Oct	16311.00	291 ₹ 14,550	-15.25 -762.50	20.49	2 100	0 0	18 900
27 Oct	16388.00	303.9 ₹ 15,195	-67.2 -3360.00	21.44	12 600	5 250	16 800
24 Oct	16274.00	371.1 ₹ 18,555	28.1 1405.00	22.42	7 350	0 0	10 500
23 Oct	16393.00	343 ₹ 17,150	-57 -2850.00	22.95	3 150	2 100	9 450
21 Oct	16396.00	400 ₹ 20,000	-10.15 -507.50	-	0 0	1 50	0 0
20 Oct	16424.00	400 ₹ 20,000	-10.15 -507.50	24.73	1 50	0 0	6 300
17 Oct	16401.00	410.15 ₹ 20,507.5	-0.4 -20.00	-	0 0	0 0	0 0
16 Oct	16298.00	410.15 ₹ 20,507.5	-0.4 -20.00	-	0 0	0 0	0 0
15 Oct	16212.00	410.15 ₹ 20,507.5	-0.4 -20.00	-	0 0	0 0	0 0
14 Oct	16261.00	410.15 ₹ 20,507.5	-0.4 -20.00	23.26	3 150	0 0	6 300
13 Oct	16323.00	410.55 ₹ 20,527.5	-21.4 -1070.00	23.42	7 350	0 0	9 450
10 Oct	16265.00	431.95 ₹ 21,597.5	-118.05 -5902.50	23.08	16 800	3 150	9 450
9 Oct	15985.00	550 ₹ 27,500	101.65 5082.50	23.15	2 100	1 50	5 250
8 Oct	16012.00	448.35 ₹ 22,417.5	-46.7 -2335.00	20.51	2 100	0 0	3 150
7 Oct	16108.00	495.05 ₹ 24,752.5	-92.95 -4647.50	23.26	1 50	0 0	3 150
6 Oct	15998.00	588 ₹ 29,400	-116.35 -5817.50	-	4 200	3 150	0 0
3 Oct	15806.00	588 ₹ 29,400	-116.35 -5817.50	22.05	4 200	2 100	2 100

For Maruti Suzuki India Ltd. - strike price 16000 expiring on 30DEC2025

Delta for 16000 PE is -0.27

Historical price for 16000 PE is as follows

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 120, which was -105.75 lower than the previous day. The implied volatity was 16.55, the open interest changed by 433 which increased total open position to 2223

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 231.45, which was 32.8 higher than the previous day. The implied volatity was 16.51, the open interest changed by 79 which increased total open position to 1787

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 203, which was 45.5 higher than the previous day. The implied volatity was 16.85, the open interest changed by -443 which decreased total open position to 1709

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 155, which was -46.45 lower than the previous day. The implied volatity was 17.13, the open interest changed by 98 which increased total open position to 2133

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 189.25, which was -105.3 lower than the previous day. The implied volatity was 16.58, the open interest changed by 613 which increased total open position to 2085

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 297.55, which was 1.1 higher than the previous day. The implied volatity was 16.65, the open interest changed by 156 which increased total open position to 1472

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 289.85, which was 86.65 higher than the previous day. The implied volatity was 16.64, the open interest changed by 29 which increased total open position to 1317

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 201.05, which was -131.65 lower than the previous day. The implied volatity was 16.69, the open interest changed by 446 which increased total open position to 1288

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 330.3, which was 17.7 higher than the previous day. The implied volatity was 18.39, the open interest changed by 107 which increased total open position to 841

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 310.9, which was -1.6 lower than the previous day. The implied volatity was 17.52, the open interest changed by 94 which increased total open position to 751

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 312, which was -86.15 lower than the previous day. The implied volatity was 19.05, the open interest changed by 329 which increased total open position to 662

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 393.4, which was -57.05 lower than the previous day. The implied volatity was 18.74, the open interest changed by 47 which increased total open position to 334

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 460, which was 88.05 higher than the previous day. The implied volatity was 19.82, the open interest changed by 42 which increased total open position to 286

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 373, which was -24.4 lower than the previous day. The implied volatity was 19.66, the open interest changed by 119 which increased total open position to 245

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 400, which was -83 lower than the previous day. The implied volatity was 20.14, the open interest changed by 17 which increased total open position to 126

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 483, which was 33.65 higher than the previous day. The implied volatity was 19.53, the open interest changed by -3 which decreased total open position to 109

On 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 449.35, which was -42.1 lower than the previous day. The implied volatity was 18.32, the open interest changed by -4 which decreased total open position to 112

On 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 491.45, which was -33.55 lower than the previous day. The implied volatity was 18.44, the open interest changed by 8 which increased total open position to 116

On 11 Nov MARUTI was trading at 15645.00. The strike last trading price was 525, which was 2 higher than the previous day. The implied volatity was 19.76, the open interest changed by 1 which increased total open position to 108

On 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 523, which was -99.7 lower than the previous day. The implied volatity was 18.38, the open interest changed by -4 which decreased total open position to 107

On 7 Nov MARUTI was trading at 15479.00. The strike last trading price was 623.9, which was -10.8 lower than the previous day. The implied volatity was 19.83, the open interest changed by 4 which increased total open position to 110

On 6 Nov MARUTI was trading at 15452.00. The strike last trading price was 634.7, which was -61.15 lower than the previous day. The implied volatity was 19.19, the open interest changed by -8 which decreased total open position to 107

On 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 695.85, which was 144.6 higher than the previous day. The implied volatity was 19.29, the open interest changed by -3 which decreased total open position to 117

On 3 Nov MARUTI was trading at 15651.00. The strike last trading price was 557.8, which was 234.7 higher than the previous day. The implied volatity was 20.07, the open interest changed by 29 which increased total open position to 121

On 31 Oct MARUTI was trading at 16186.00. The strike last trading price was 330, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 93

On 30 Oct MARUTI was trading at 16206.00. The strike last trading price was 350, which was -65.3 lower than the previous day. The implied volatity was 21.05, the open interest changed by 4 which increased total open position to 33

On 29 Oct MARUTI was trading at 16138.00. The strike last trading price was 415.3, which was 124.3 higher than the previous day. The implied volatity was 22.83, the open interest changed by 10 which increased total open position to 29

On 28 Oct MARUTI was trading at 16311.00. The strike last trading price was 291, which was -15.25 lower than the previous day. The implied volatity was 20.49, the open interest changed by 0 which decreased total open position to 18

On 27 Oct MARUTI was trading at 16388.00. The strike last trading price was 303.9, which was -67.2 lower than the previous day. The implied volatity was 21.44, the open interest changed by 5 which increased total open position to 16

On 24 Oct MARUTI was trading at 16274.00. The strike last trading price was 371.1, which was 28.1 higher than the previous day. The implied volatity was 22.42, the open interest changed by 0 which decreased total open position to 10

On 23 Oct MARUTI was trading at 16393.00. The strike last trading price was 343, which was -57 lower than the previous day. The implied volatity was 22.95, the open interest changed by 2 which increased total open position to 9

On 21 Oct MARUTI was trading at 16396.00. The strike last trading price was 400, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Oct MARUTI was trading at 16424.00. The strike last trading price was 400, which was -10.15 lower than the previous day. The implied volatity was 24.73, the open interest changed by 0 which decreased total open position to 6

On 17 Oct MARUTI was trading at 16401.00. The strike last trading price was 410.15, which was -0.4 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 410.15, which was -0.4 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 410.15, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct MARUTI was trading at 16261.00. The strike last trading price was 410.15, which was -0.4 lower than the previous day. The implied volatity was 23.26, the open interest changed by 0 which decreased total open position to 6

On 13 Oct MARUTI was trading at 16323.00. The strike last trading price was 410.55, which was -21.4 lower than the previous day. The implied volatity was 23.42, the open interest changed by 0 which decreased total open position to 9

On 10 Oct MARUTI was trading at 16265.00. The strike last trading price was 431.95, which was -118.05 lower than the previous day. The implied volatity was 23.08, the open interest changed by 3 which increased total open position to 9

On 9 Oct MARUTI was trading at 15985.00. The strike last trading price was 550, which was 101.65 higher than the previous day. The implied volatity was 23.15, the open interest changed by 1 which increased total open position to 5

On 8 Oct MARUTI was trading at 16012.00. The strike last trading price was 448.35, which was -46.7 lower than the previous day. The implied volatity was 20.51, the open interest changed by 0 which decreased total open position to 3

On 7 Oct MARUTI was trading at 16108.00. The strike last trading price was 495.05, which was -92.95 lower than the previous day. The implied volatity was 23.26, the open interest changed by 0 which decreased total open position to 3

On 6 Oct MARUTI was trading at 15998.00. The strike last trading price was 588, which was -116.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Oct MARUTI was trading at 15806.00. The strike last trading price was 588, which was -116.35 lower than the previous day. The implied volatity was 22.05, the open interest changed by 2 which increased total open position to 2

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