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 16200 CE
Delta: 0.66 Vega: 15.59 Theta: -6.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	16282.00	330.3 ₹ 16,515	107.95 5397.50	12.32	12,894 6,44,700	-318 -15,900	2,163 1,08,150
4 Dec	15994.00	217.95 ₹ 10,897.5	-46.3 -2315.00	15.39	4,709 2,35,450	154 7,700	2,483 1,24,150
3 Dec	16082.00	265.15 ₹ 13,257.5	-88.05 -4402.50	15.36	4,855 2,42,750	-26 -1,300	2,330 1,16,500
2 Dec	16239.00	356.4 ₹ 17,820	60.65 3032.50	14.75	13,267 6,63,350	521 26,050	2,387 1,19,350

1 Dec	16097.00	301 ₹ 15,050	75.3 3765.00	15.11	9,423 4,71,150	-58 -2,900	1,868 93,400
28 Nov	15900.00	224.1 ₹ 11,205	-7.7 -385.00	15.95	2,472 1,23,600	142 7,100	1,925 96,250
27 Nov	15903.00	233.85 ₹ 11,692.5	-102.85 -5142.50	15.63	4,000 2,00,000	692 34,600	1,783 89,150
26 Nov	16156.00	336.9 ₹ 16,845	87.15 4357.50	14.78	5,053 2,52,650	421 21,050	1,090 54,500
25 Nov	15889.00	251 ₹ 12,550	-38.95 -1947.50	15.91	2,490 1,24,500	90 4,500	676 33,800
24 Nov	15958.00	288.1 ₹ 14,405	-24.1 -1205.00	17.22	906 45,300	65 3,250	584 29,200
21 Nov	15977.00	315.9 ₹ 15,795	75.95 3797.50	15.55	2,140 1,07,000	302 15,100	534 26,700
20 Nov	15801.00	245.35 ₹ 12,267.5	21.1 1055.00	16.01	240 12,000	126 6,300	232 11,600
19 Nov	15768.00	217.95 ₹ 10,897.5	-108.45 -5422.50	15.99	142 7,100	69 3,450	98 4,900
18 Nov	15930.00	324.55 ₹ 16,227.5	39.55 1977.50	17.15	41 2,050	14 700	15 750
17 Nov	15878.00	285 ₹ 14,250	-590.8 -29540.00	15.94	2 100	1 50	1 50
14 Nov	15684.00	875.8 ₹ 43,790	0 0.00	1.29	0 0	0 0	0 0
13 Nov	15749.00	875.8 ₹ 43,790	0 0.00	1.18	0 0	0 0	0 0
12 Nov	15696.00	875.8 ₹ 43,790	0 0.00	1.46	0 0	0 0	0 0
11 Nov	15645.00	875.8 ₹ 43,790	0 0.00	1.44	0 0	0 0	0 0
10 Nov	15583.00	875.8 ₹ 43,790	0 0.00	1.63	0 0	0 0	0 0
7 Nov	15479.00	875.8 ₹ 43,790	0 0.00	1.95	0 0	0 0	0 0
6 Nov	15452.00	875.8 ₹ 43,790	0 0.00	2.21	0 0	0 0	0 0
4 Nov	15374.00	875.8 ₹ 43,790	0 0.00	2.42	0 0	0 0	0 0
3 Nov	15651.00	875.8 ₹ 43,790	0 0.00	1.27	0 0	0 0	0 0
31 Oct	16186.00	875.8 ₹ 43,790	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	875.8 ₹ 43,790	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	875.8 ₹ 43,790	0 0.00	-	0 0	0 0	0 0
21 Oct	16396.00	875.8 ₹ 43,790	0 0.00	-	0 0	0 0	0 0
16 Oct	16298.00	875.8 ₹ 43,790	0 0.00	-	0 0	0 0	0 0
15 Oct	16212.00	875.8 ₹ 43,790	0 0.00	-	0 0	0 0	0 0
6 Oct	15998.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16200 expiring on 30DEC2025

Delta for 16200 CE is 0.66

Historical price for 16200 CE is as follows

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 330.3, which was 107.95 higher than the previous day. The implied volatity was 12.32, the open interest changed by -318 which decreased total open position to 2163

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 217.95, which was -46.3 lower than the previous day. The implied volatity was 15.39, the open interest changed by 154 which increased total open position to 2483

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 265.15, which was -88.05 lower than the previous day. The implied volatity was 15.36, the open interest changed by -26 which decreased total open position to 2330

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 356.4, which was 60.65 higher than the previous day. The implied volatity was 14.75, the open interest changed by 521 which increased total open position to 2387

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 301, which was 75.3 higher than the previous day. The implied volatity was 15.11, the open interest changed by -58 which decreased total open position to 1868

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 224.1, which was -7.7 lower than the previous day. The implied volatity was 15.95, the open interest changed by 142 which increased total open position to 1925

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 233.85, which was -102.85 lower than the previous day. The implied volatity was 15.63, the open interest changed by 692 which increased total open position to 1783

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 336.9, which was 87.15 higher than the previous day. The implied volatity was 14.78, the open interest changed by 421 which increased total open position to 1090

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 251, which was -38.95 lower than the previous day. The implied volatity was 15.91, the open interest changed by 90 which increased total open position to 676

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 288.1, which was -24.1 lower than the previous day. The implied volatity was 17.22, the open interest changed by 65 which increased total open position to 584

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 315.9, which was 75.95 higher than the previous day. The implied volatity was 15.55, the open interest changed by 302 which increased total open position to 534

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 245.35, which was 21.1 higher than the previous day. The implied volatity was 16.01, the open interest changed by 126 which increased total open position to 232

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 217.95, which was -108.45 lower than the previous day. The implied volatity was 15.99, the open interest changed by 69 which increased total open position to 98

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 324.55, which was 39.55 higher than the previous day. The implied volatity was 17.15, the open interest changed by 14 which increased total open position to 15

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 285, which was -590.8 lower than the previous day. The implied volatity was 15.94, the open interest changed by 1 which increased total open position to 1

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 875.8, which was 0 lower than the previous day. The implied volatity was 1.29, 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 875.8, which was 0 lower than the previous day. The implied volatity was 1.18, 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 875.8, which was 0 lower than the previous day. The implied volatity was 1.46, 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 875.8, 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 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 875.8, which was 0 lower than the previous day. The implied volatity was 1.63, 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 875.8, which was 0 lower than the previous day. The implied volatity was 1.95, 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 875.8, which was 0 lower than the previous day. The implied volatity was 2.21, 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 875.8, which was 0 lower than the previous day. The implied volatity was 2.42, 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 875.8, which was 0 lower than the previous day. The implied volatity was 1.27, 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 875.8, 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 875.8, 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 875.8, 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 875.8, 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 16 Oct MARUTI was trading at 16298.00. The strike last trading price was 875.8, 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 875.8, 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 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 16200 PE
Delta: -0.37 Vega: 16.16 Theta: -3.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	16282.00	187 ₹ 9,350	-137.4 -6870.00	16.55	5,510 2,75,500	1,091 54,550	1,853 92,650
4 Dec	15994.00	333.05 ₹ 16,652.5	43.8 2190.00	16.22	1,457 72,850	-46 -2,300	766 38,300
3 Dec	16082.00	292.95 ₹ 14,647.5	61.5 3075.00	16.63	4,180 2,09,000	-565 -28,250	812 40,600
2 Dec	16239.00	226 ₹ 11,300	-62.2 -3110.00	16.97	6,405 3,20,250	814 40,700	1,385 69,250
1 Dec	16097.00	272.85 ₹ 13,642.5	-129.05 -6452.50	16.50	1,331 66,550	161 8,050	567 28,350
28 Nov	15900.00	411.15 ₹ 20,557.5	6.85 342.50	16.95	496 24,800	-33 -1,650	406 20,300
27 Nov	15903.00	404 ₹ 20,200	117.95 5897.50	17.11	1,588 79,400	58 2,900	438 21,900
26 Nov	16156.00	285 ₹ 14,250	-153.05 -7652.50	16.75	1,445 72,250	250 12,500	380 19,000
25 Nov	15889.00	429.45 ₹ 21,472.5	23.75 1187.50	18.12	219 10,950	23 1,150	132 6,600
24 Nov	15958.00	416.8 ₹ 20,840	6.85 342.50	17.66	129 6,450	26 1,300	110 5,500
21 Nov	15977.00	428.5 ₹ 21,425	-94.3 -4715.00	20.09	167 8,350	77 3,850	83 4,150
20 Nov	15801.00	522.8 ₹ 26,140	12.8 640.00	19.71	11 550	5 250	6 300
19 Nov	15768.00	510 ₹ 25,500	-350 -17500.00	-	0 0	-5 -250	0 0
18 Nov	15930.00	510 ₹ 25,500	-350 -17500.00	21.32	7 350	-6 -300	0 0
17 Nov	15878.00	860 ₹ 43,000	130 6500.00	-	0 0	0 0	0 0
14 Nov	15684.00	860 ₹ 43,000	130 6500.00	-	0 0	0 0	0 0
13 Nov	15749.00	860 ₹ 43,000	130 6500.00	-	0 0	0 0	0 0
12 Nov	15696.00	860 ₹ 43,000	130 6500.00	-	0 0	0 0	0 0
11 Nov	15645.00	860 ₹ 43,000	130 6500.00	-	0 0	0 0	0 0
10 Nov	15583.00	860 ₹ 43,000	130 6500.00	-	0 0	0 0	0 0
7 Nov	15479.00	860 ₹ 43,000	130 6500.00	-	0 0	-1 -50	0 0
6 Nov	15452.00	860 ₹ 43,000	130 6500.00	22.92	1 50	0 0	7 350
4 Nov	15374.00	730 ₹ 36,500	263.25 13162.50	14.48	1 50	0 0	7 350
3 Nov	15651.00	466.75 ₹ 23,337.5	116.75 5837.50	-	0 0	4 200	0 0
31 Oct	16186.00	466.75 ₹ 23,337.5	116.75 5837.50	-	4 200	2 100	5 250
30 Oct	16206.00	350 ₹ 17,500	-451.5 -22575.00	-	0 0	3 150	0 0
29 Oct	16138.00	350 ₹ 17,500	-451.5 -22575.00	17.01	3 150	0 0	0 0
21 Oct	16396.00	801.5 ₹ 40,075	0 0.00	-	0 0	0 0	0 0
16 Oct	16298.00	801.5 ₹ 40,075	0 0.00	-	0 0	0 0	0 0
15 Oct	16212.00	801.5 ₹ 40,075	0 0.00	-	0 0	0 0	0 0
6 Oct	15998.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16200 expiring on 30DEC2025

Delta for 16200 PE is -0.37

Historical price for 16200 PE is as follows

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 187, which was -137.4 lower than the previous day. The implied volatity was 16.55, the open interest changed by 1091 which increased total open position to 1853

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 333.05, which was 43.8 higher than the previous day. The implied volatity was 16.22, the open interest changed by -46 which decreased total open position to 766

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 292.95, which was 61.5 higher than the previous day. The implied volatity was 16.63, the open interest changed by -565 which decreased total open position to 812

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 226, which was -62.2 lower than the previous day. The implied volatity was 16.97, the open interest changed by 814 which increased total open position to 1385

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 272.85, which was -129.05 lower than the previous day. The implied volatity was 16.50, the open interest changed by 161 which increased total open position to 567

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 411.15, which was 6.85 higher than the previous day. The implied volatity was 16.95, the open interest changed by -33 which decreased total open position to 406

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 404, which was 117.95 higher than the previous day. The implied volatity was 17.11, the open interest changed by 58 which increased total open position to 438

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 285, which was -153.05 lower than the previous day. The implied volatity was 16.75, the open interest changed by 250 which increased total open position to 380

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 429.45, which was 23.75 higher than the previous day. The implied volatity was 18.12, the open interest changed by 23 which increased total open position to 132

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 416.8, which was 6.85 higher than the previous day. The implied volatity was 17.66, the open interest changed by 26 which increased total open position to 110

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 428.5, which was -94.3 lower than the previous day. The implied volatity was 20.09, the open interest changed by 77 which increased total open position to 83

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 522.8, which was 12.8 higher than the previous day. The implied volatity was 19.71, the open interest changed by 5 which increased total open position to 6

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 510, which was -350 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 510, which was -350 lower than the previous day. The implied volatity was 21.32, the open interest changed by -6 which decreased total open position to 0

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 860, which was 130 higher 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 860, which was 130 higher 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 860, which was 130 higher 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 860, which was 130 higher 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 860, which was 130 higher 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 860, which was 130 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 860, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 6 Nov MARUTI was trading at 15452.00. The strike last trading price was 860, which was 130 higher than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 7

On 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 730, which was 263.25 higher than the previous day. The implied volatity was 14.48, the open interest changed by 0 which decreased total open position to 7

On 3 Nov MARUTI was trading at 15651.00. The strike last trading price was 466.75, which was 116.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 31 Oct MARUTI was trading at 16186.00. The strike last trading price was 466.75, which was 116.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 30 Oct MARUTI was trading at 16206.00. The strike last trading price was 350, which was -451.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 29 Oct MARUTI was trading at 16138.00. The strike last trading price was 350, which was -451.5 lower than the previous day. The implied volatity was 17.01, 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 801.5, 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 16 Oct MARUTI was trading at 16298.00. The strike last trading price was 801.5, 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 801.5, 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

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