MARUTI

Maruti Suzuki India Ltd.

16172 +178.00 (1.11%)

L: 15979 H: 16225

Back to Option Chain

Historical option data for MARUTI
05 Dec 2025 02:46 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 16100 CE
Delta: 0.63 Vega: 16.03 Theta: -7.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	16171.00	335.3 ₹ 16,765	64.4 3220.00	13.95	8,563 4,28,150	-585 -29,250	790 39,500
4 Dec	15994.00	266 ₹ 13,300	-49.75 -2487.50	15.38	3,359 1,67,950	408 20,400	1,375 68,750
3 Dec	16082.00	315.5 ₹ 15,775	-97.35 -4867.50	15.30	3,365 1,68,250	344 17,200	968 48,400
2 Dec	16239.00	416 ₹ 20,800	68.7 3435.00	14.62	4,662 2,33,100	-356 -17,800	651 32,550
1 Dec	16097.00	355 ₹ 17,750	86.95 4347.50	15.07	8,943 4,47,150	266 13,300	1,008 50,400
28 Nov	15900.00	265.8 ₹ 13,290	-8.5 -425.00	15.91	2,512 1,25,600	84 4,200	742 37,100
27 Nov	15903.00	272.85 ₹ 13,642.5	-118.25 -5912.50	15.38	2,892 1,44,600	237 11,850	656 32,800
26 Nov	16156.00	389 ₹ 19,450	101.75 5087.50	14.56	3,301 1,65,050	-71 -3,550	425 21,250
25 Nov	15889.00	298 ₹ 14,900	-40.2 -2010.00	16.05	1,307 65,350	79 3,950	496 24,800
24 Nov	15958.00	335.25 ₹ 16,762.5	-23.2 -1160.00	17.19	1,073 53,650	146 7,300	415 20,750
21 Nov	15977.00	360 ₹ 18,000	89.9 4495.00	15.26	1,355 67,750	227 11,350	266 13,300
20 Nov	15801.00	270.1 ₹ 13,505	-1.9 -95.00	15.21	118 5,900	11 550	39 1,950
19 Nov	15768.00	272 ₹ 13,600	-94.4 -4720.00	16.77	21 1,050	13 650	29 1,450
18 Nov	15930.00	366.4 ₹ 18,320	31.95 1597.50	16.94	21 1,050	10 500	14 700
17 Nov	15878.00	334.45 ₹ 16,722.5	-362.55 -18127.50	15.87	4 200	0 0	2 100
14 Nov	15684.00	697 ₹ 34,850	-190.25 -9512.50	-	0 0	0 0	0 0
13 Nov	15749.00	697 ₹ 34,850	-190.25 -9512.50	-	0 0	0 0	0 0
12 Nov	15696.00	697 ₹ 34,850	-190.25 -9512.50	-	0 0	0 0	0 0
11 Nov	15645.00	697 ₹ 34,850	-190.25 -9512.50	-	0 0	0 0	0 0
10 Nov	15583.00	697 ₹ 34,850	-190.25 -9512.50	-	0 0	0 0	0 0
7 Nov	15479.00	697 ₹ 34,850	-190.25 -9512.50	-	0 0	0 0	0 0
6 Nov	15452.00	697 ₹ 34,850	-190.25 -9512.50	-	0 0	0 0	0 0
4 Nov	15374.00	697 ₹ 34,850	-190.25 -9512.50	-	0 0	0 0	0 0
3 Nov	15651.00	697 ₹ 34,850	-190.25 -9512.50	-	0 0	2 100	0 0
31 Oct	16186.00	697 ₹ 34,850	-190.25 -9512.50	-	2 100	0 0	0 0
30 Oct	16206.00	887.25 ₹ 44,362.5	0 0.00	-	0 0	0 0	0 0

29 Oct	16138.00	887.25 ₹ 44,362.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16100 expiring on 30DEC2025

Delta for 16100 CE is 0.63

Historical price for 16100 CE is as follows

On 5 Dec MARUTI was trading at 16171.00. The strike last trading price was 335.3, which was 64.4 higher than the previous day. The implied volatity was 13.95, the open interest changed by -585 which decreased total open position to 790

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 266, which was -49.75 lower than the previous day. The implied volatity was 15.38, the open interest changed by 408 which increased total open position to 1375

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 315.5, which was -97.35 lower than the previous day. The implied volatity was 15.30, the open interest changed by 344 which increased total open position to 968

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 416, which was 68.7 higher than the previous day. The implied volatity was 14.62, the open interest changed by -356 which decreased total open position to 651

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 355, which was 86.95 higher than the previous day. The implied volatity was 15.07, the open interest changed by 266 which increased total open position to 1008

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 265.8, which was -8.5 lower than the previous day. The implied volatity was 15.91, the open interest changed by 84 which increased total open position to 742

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 272.85, which was -118.25 lower than the previous day. The implied volatity was 15.38, the open interest changed by 237 which increased total open position to 656

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 389, which was 101.75 higher than the previous day. The implied volatity was 14.56, the open interest changed by -71 which decreased total open position to 425

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 298, which was -40.2 lower than the previous day. The implied volatity was 16.05, the open interest changed by 79 which increased total open position to 496

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 335.25, which was -23.2 lower than the previous day. The implied volatity was 17.19, the open interest changed by 146 which increased total open position to 415

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 360, which was 89.9 higher than the previous day. The implied volatity was 15.26, the open interest changed by 227 which increased total open position to 266

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 270.1, which was -1.9 lower than the previous day. The implied volatity was 15.21, the open interest changed by 11 which increased total open position to 39

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 272, which was -94.4 lower than the previous day. The implied volatity was 16.77, the open interest changed by 13 which increased total open position to 29

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 366.4, which was 31.95 higher than the previous day. The implied volatity was 16.94, the open interest changed by 10 which increased total open position to 14

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 334.45, which was -362.55 lower than the previous day. The implied volatity was 15.87, the open interest changed by 0 which decreased total open position to 2

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 697, which was -190.25 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 697, which was -190.25 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 697, which was -190.25 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 697, which was -190.25 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 697, which was -190.25 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 697, which was -190.25 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 697, which was -190.25 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 697, which was -190.25 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 697, which was -190.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct MARUTI was trading at 16186.00. The strike last trading price was 697, which was -190.25 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 887.25, 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 887.25, 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 16100 PE
Delta: -0.38 Vega: 16.18 Theta: -3.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	16171.00	183 ₹ 9,150	-89.55 -4477.50	15.67	3,545 1,77,250	339 16,950	780 39,000
4 Dec	15994.00	276.45 ₹ 13,822.5	35.6 1780.00	16.37	1,658 82,900	41 2,050	447 22,350
3 Dec	16082.00	245.25 ₹ 12,262.5	54.15 2707.50	16.66	4,652 2,32,600	-352 -17,600	405 20,250
2 Dec	16239.00	186.8 ₹ 9,340	-53.15 -2657.50	16.97	3,545 1,77,250	112 5,600	773 38,650
1 Dec	16097.00	225 ₹ 11,250	-120.4 -6020.00	16.35	3,111 1,55,550	45 2,250	662 33,100
28 Nov	15900.00	350.15 ₹ 17,507.5	1.65 82.50	16.70	1,079 53,950	42 2,100	617 30,850
27 Nov	15903.00	351.7 ₹ 17,585	111.3 5565.00	17.25	2,648 1,32,400	129 6,450	567 28,350
26 Nov	16156.00	240 ₹ 12,000	-143.45 -7172.50	16.68	1,637 81,850	242 12,100	438 21,900
25 Nov	15889.00	378.9 ₹ 18,945	17.1 855.00	18.32	1,039 51,950	-2 -100	199 9,950
24 Nov	15958.00	361.95 ₹ 18,097.5	4 200.00	17.73	376 18,800	67 3,350	202 10,100
21 Nov	15977.00	362 ₹ 18,100	-145.35 -7267.50	19.27	599 29,950	134 6,700	134 6,700
20 Nov	15801.00	507.35 ₹ 25,367.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	507.35 ₹ 25,367.5	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	507.35 ₹ 25,367.5	0 0.00	0.03	0 0	0 0	0 0
17 Nov	15878.00	507.35 ₹ 25,367.5	0 0.00	-	0 0	0 0	0 0
14 Nov	15684.00	507.35 ₹ 25,367.5	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	507.35 ₹ 25,367.5	0 0.00	-	0 0	0 0	0 0
12 Nov	15696.00	507.35 ₹ 25,367.5	0 0.00	-	0 0	0 0	0 0
11 Nov	15645.00	507.35 ₹ 25,367.5	0 0.00	-	0 0	0 0	0 0
10 Nov	15583.00	507.35 ₹ 25,367.5	0 0.00	-	0 0	0 0	0 0
7 Nov	15479.00	507.35 ₹ 25,367.5	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	507.35 ₹ 25,367.5	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	507.35 ₹ 25,367.5	0 0.00	-	0 0	0 0	0 0
3 Nov	15651.00	507.35 ₹ 25,367.5	0 0.00	-	0 0	0 0	0 0
31 Oct	16186.00	507.35 ₹ 25,367.5	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	507.35 ₹ 25,367.5	0 0.00	1.44	0 0	0 0	0 0
29 Oct	16138.00	507.35 ₹ 25,367.5	0 0.00	1.19	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16100 expiring on 30DEC2025

Delta for 16100 PE is -0.38

Historical price for 16100 PE is as follows

On 5 Dec MARUTI was trading at 16171.00. The strike last trading price was 183, which was -89.55 lower than the previous day. The implied volatity was 15.67, the open interest changed by 339 which increased total open position to 780

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 276.45, which was 35.6 higher than the previous day. The implied volatity was 16.37, the open interest changed by 41 which increased total open position to 447

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 245.25, which was 54.15 higher than the previous day. The implied volatity was 16.66, the open interest changed by -352 which decreased total open position to 405

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 186.8, which was -53.15 lower than the previous day. The implied volatity was 16.97, the open interest changed by 112 which increased total open position to 773

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 225, which was -120.4 lower than the previous day. The implied volatity was 16.35, the open interest changed by 45 which increased total open position to 662

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 350.15, which was 1.65 higher than the previous day. The implied volatity was 16.70, the open interest changed by 42 which increased total open position to 617

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 351.7, which was 111.3 higher than the previous day. The implied volatity was 17.25, the open interest changed by 129 which increased total open position to 567

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 240, which was -143.45 lower than the previous day. The implied volatity was 16.68, the open interest changed by 242 which increased total open position to 438

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 378.9, which was 17.1 higher than the previous day. The implied volatity was 18.32, the open interest changed by -2 which decreased total open position to 199

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 361.95, which was 4 higher than the previous day. The implied volatity was 17.73, the open interest changed by 67 which increased total open position to 202

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 362, which was -145.35 lower than the previous day. The implied volatity was 19.27, the open interest changed by 134 which increased total open position to 134

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 507.35, 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 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 507.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 507.35, which was 0 lower than the previous day. The implied volatity was 0.03, 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 507.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 507.35, 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 507.35, 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 507.35, 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 507.35, 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 507.35, 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 507.35, 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 507.35, 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 507.35, 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 507.35, 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 507.35, 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 507.35, which was 0 lower than the previous day. The implied volatity was 1.44, 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 507.35, which was 0 lower than the previous day. The implied volatity was 1.19, 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