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 16300 CE
Delta: 0.74 Vega: 11.89 Theta: -7.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	370.5 ₹ 18,525	145.95 7297.50	12.90	6,196 3,09,800	-258 -12,900	2,668 1,33,400
11 Dec	16248.00	220 ₹ 11,000	86.75 4337.50	14.75	10,182 5,09,100	296 14,800	2,927 1,46,350
10 Dec	16019.00	132.1 ₹ 6,605	-11.25 -562.50	14.75	4,294 2,14,700	323 16,150	2,631 1,31,550
9 Dec	16020.00	140.55 ₹ 7,027.5	-64.95 -3247.50	15.12	3,875 1,93,750	-39 -1,950	2,316 1,15,800
8 Dec	16187.00	201.65 ₹ 10,082.5	-66.8 -3340.00	13.46	4,146 2,07,300	124 6,200	2,350 1,17,500
5 Dec	16282.00	270.9 ₹ 13,545	90.5 4525.00	12.42	7,151 3,57,550	202 10,100	2,226 1,11,300
4 Dec	15994.00	177.1 ₹ 8,855	-42.3 -2115.00	15.35	4,108 2,05,400	676 33,800	2,026 1,01,300
3 Dec	16082.00	220 ₹ 11,000	-78.9 -3945.00	15.38	3,221 1,61,050	20 1,000	1,353 67,650
2 Dec	16239.00	302 ₹ 15,100	55.55 2777.50	14.84	7,190 3,59,500	356 17,800	1,311 65,550
1 Dec	16097.00	250.45 ₹ 12,522.5	60.85 3042.50	15.03	4,216 2,10,800	113 5,650	954 47,700
28 Nov	15900.00	185.25 ₹ 9,262.5	-8.9 -445.00	15.87	1,621 81,050	15 750	839 41,950
27 Nov	15903.00	195 ₹ 9,750	-91.25 -4562.50	15.62	2,406 1,20,300	405 20,250	826 41,300
26 Nov	16156.00	287 ₹ 14,350	80.25 4012.50	14.83	1,719 85,950	100 5,000	425 21,250
25 Nov	15889.00	211.05 ₹ 10,552.5	-35.9 -1795.00	15.88	685 34,250	66 3,300	327 16,350
24 Nov	15958.00	248.95 ₹ 12,447.5	-18.4 -920.00	17.20	527 26,350	33 1,650	258 12,900
21 Nov	15977.00	272 ₹ 13,600	64.45 3222.50	15.61	613 30,650	142 7,100	202 10,100
20 Nov	15801.00	205.95 ₹ 10,297.5	5.95 297.50	15.88	21 1,050	11 550	59 2,950
19 Nov	15768.00	200 ₹ 10,000	-70 -3500.00	16.80	57 2,850	47 2,350	48 2,400
18 Nov	15930.00	270 ₹ 13,500	-509.55 -25477.50	16.56	1 50	0 0	0 0
17 Nov	15878.00	779.55 ₹ 38,977.5	0 0.00	1.01	0 0	0 0	0 0
14 Nov	15684.00	779.55 ₹ 38,977.5	0 0.00	1.72	0 0	0 0	0 0
13 Nov	15749.00	779.55 ₹ 38,977.5	0 0.00	1.53	0 0	0 0	0 0

12 Nov	15696.00	779.55 ₹ 38,977.5	0 0.00	1.88	0 0	0 0	0 0
11 Nov	15645.00	779.55 ₹ 38,977.5	0 0.00	1.85	0 0	0 0	0 0
10 Nov	15583.00	779.55 ₹ 38,977.5	0 0.00	2.03	0 0	0 0	0 0
7 Nov	15479.00	779.55 ₹ 38,977.5	0 0.00	2.38	0 0	0 0	0 0
6 Nov	15452.00	779.55 ₹ 38,977.5	0 0.00	2.58	0 0	0 0	0 0
4 Nov	15374.00	779.55 ₹ 38,977.5	0 0.00	2.65	0 0	0 0	0 0
3 Nov	15651.00	779.55 ₹ 38,977.5	0 0.00	1.65	0 0	0 0	0 0
31 Oct	16186.00	779.55 ₹ 38,977.5	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	779.55 ₹ 38,977.5	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	779.55 ₹ 38,977.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16300 expiring on 30DEC2025

Delta for 16300 CE is 0.74

Historical price for 16300 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 370.5, which was 145.95 higher than the previous day. The implied volatity was 12.90, the open interest changed by -258 which decreased total open position to 2668

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 220, which was 86.75 higher than the previous day. The implied volatity was 14.75, the open interest changed by 296 which increased total open position to 2927

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 132.1, which was -11.25 lower than the previous day. The implied volatity was 14.75, the open interest changed by 323 which increased total open position to 2631

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 140.55, which was -64.95 lower than the previous day. The implied volatity was 15.12, the open interest changed by -39 which decreased total open position to 2316

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 201.65, which was -66.8 lower than the previous day. The implied volatity was 13.46, the open interest changed by 124 which increased total open position to 2350

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 270.9, which was 90.5 higher than the previous day. The implied volatity was 12.42, the open interest changed by 202 which increased total open position to 2226

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 177.1, which was -42.3 lower than the previous day. The implied volatity was 15.35, the open interest changed by 676 which increased total open position to 2026

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 220, which was -78.9 lower than the previous day. The implied volatity was 15.38, the open interest changed by 20 which increased total open position to 1353

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 302, which was 55.55 higher than the previous day. The implied volatity was 14.84, the open interest changed by 356 which increased total open position to 1311

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 250.45, which was 60.85 higher than the previous day. The implied volatity was 15.03, the open interest changed by 113 which increased total open position to 954

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 185.25, which was -8.9 lower than the previous day. The implied volatity was 15.87, the open interest changed by 15 which increased total open position to 839

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 195, which was -91.25 lower than the previous day. The implied volatity was 15.62, the open interest changed by 405 which increased total open position to 826

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 287, which was 80.25 higher than the previous day. The implied volatity was 14.83, the open interest changed by 100 which increased total open position to 425

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 211.05, which was -35.9 lower than the previous day. The implied volatity was 15.88, the open interest changed by 66 which increased total open position to 327

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 248.95, which was -18.4 lower than the previous day. The implied volatity was 17.20, the open interest changed by 33 which increased total open position to 258

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 272, which was 64.45 higher than the previous day. The implied volatity was 15.61, the open interest changed by 142 which increased total open position to 202

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 205.95, which was 5.95 higher than the previous day. The implied volatity was 15.88, the open interest changed by 11 which increased total open position to 59

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 200, which was -70 lower than the previous day. The implied volatity was 16.80, the open interest changed by 47 which increased total open position to 48

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 270, which was -509.55 lower than the previous day. The implied volatity was 16.56, 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 779.55, which was 0 lower than the previous day. The implied volatity was 1.01, 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 779.55, which was 0 lower than the previous day. The implied volatity was 1.72, 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 779.55, which was 0 lower than the previous day. The implied volatity was 1.53, 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 779.55, which was 0 lower than the previous day. The implied volatity was 1.88, 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 779.55, which was 0 lower than the previous day. The implied volatity was 1.85, 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 779.55, which was 0 lower than the previous day. The implied volatity was 2.03, 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 779.55, which was 0 lower than the previous day. The implied volatity was 2.38, 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 779.55, which was 0 lower than the previous day. The implied volatity was 2.58, 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 779.55, which was 0 lower than the previous day. The implied volatity was 2.65, 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 779.55, which was 0 lower than the previous day. The implied volatity was 1.65, 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 779.55, 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 779.55, 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 779.55, 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 16300 PE
Delta: -0.31 Vega: 12.86 Theta: -4.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	121.15 ₹ 6,057.5	-108.65 -5432.50	16.59	7,266 3,63,300	914 45,700	1,939 96,950
11 Dec	16248.00	234.8 ₹ 11,740	-150.15 -7507.50	16.06	4,812 2,40,600	417 20,850	1,040 52,000
10 Dec	16019.00	392.5 ₹ 19,625	22.5 1125.00	18.23	612 30,600	-14 -700	624 31,200
9 Dec	16020.00	387.45 ₹ 19,372.5	109.4 5470.00	17.22	896 44,800	-54 -2,700	641 32,050
8 Dec	16187.00	282.55 ₹ 14,127.5	51.4 2570.00	17.05	1,900 95,000	-40 -2,000	696 34,800
5 Dec	16282.00	229.75 ₹ 11,487.5	-155.75 -7787.50	16.21	2,462 1,23,100	183 9,150	736 36,800
4 Dec	15994.00	388.9 ₹ 19,445	45.5 2275.00	16.01	1,204 60,200	155 7,750	557 27,850
3 Dec	16082.00	353.25 ₹ 17,662.5	78.15 3907.50	17.02	1,371 68,550	-101 -5,050	403 20,150
2 Dec	16239.00	270 ₹ 13,500	-68.75 -3437.50	16.95	1,718 85,900	256 12,800	505 25,250
1 Dec	16097.00	318.95 ₹ 15,947.5	-144.45 -7222.50	16.27	307 15,350	59 2,950	248 12,400
28 Nov	15900.00	465 ₹ 23,250	4.05 202.50	16.54	32 1,600	3 150	187 9,350
27 Nov	15903.00	455.35 ₹ 22,767.5	122.5 6125.00	16.66	313 15,650	-24 -1,200	188 9,400
26 Nov	16156.00	335 ₹ 16,750	-145.3 -7265.00	16.82	359 17,950	54 2,700	212 10,600
25 Nov	15889.00	480.3 ₹ 24,015	14.3 715.00	17.71	114 5,700	-14 -700	158 7,900
24 Nov	15958.00	460.25 ₹ 23,012.5	-3.05 -152.50	17.06	23 1,150	5 250	173 8,650
21 Nov	15977.00	480 ₹ 24,000	-117.55 -5877.50	20.00	245 12,250	172 8,600	172 8,600
20 Nov	15801.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
17 Nov	15878.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
14 Nov	15684.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
12 Nov	15696.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
11 Nov	15645.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
10 Nov	15583.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
7 Nov	15479.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
3 Nov	15651.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
31 Oct	16186.00	597.55 ₹ 29,877.5	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	597.55 ₹ 29,877.5	0 0.00	0.65	0 0	0 0	0 0
29 Oct	16138.00	597.55 ₹ 29,877.5	0 0.00	0.46	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16300 expiring on 30DEC2025

Delta for 16300 PE is -0.31

Historical price for 16300 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 121.15, which was -108.65 lower than the previous day. The implied volatity was 16.59, the open interest changed by 914 which increased total open position to 1939

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 234.8, which was -150.15 lower than the previous day. The implied volatity was 16.06, the open interest changed by 417 which increased total open position to 1040

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 392.5, which was 22.5 higher than the previous day. The implied volatity was 18.23, the open interest changed by -14 which decreased total open position to 624

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 387.45, which was 109.4 higher than the previous day. The implied volatity was 17.22, the open interest changed by -54 which decreased total open position to 641

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 282.55, which was 51.4 higher than the previous day. The implied volatity was 17.05, the open interest changed by -40 which decreased total open position to 696

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 229.75, which was -155.75 lower than the previous day. The implied volatity was 16.21, the open interest changed by 183 which increased total open position to 736

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 388.9, which was 45.5 higher than the previous day. The implied volatity was 16.01, the open interest changed by 155 which increased total open position to 557

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 353.25, which was 78.15 higher than the previous day. The implied volatity was 17.02, the open interest changed by -101 which decreased total open position to 403

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 270, which was -68.75 lower than the previous day. The implied volatity was 16.95, the open interest changed by 256 which increased total open position to 505

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 318.95, which was -144.45 lower than the previous day. The implied volatity was 16.27, the open interest changed by 59 which increased total open position to 248

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 465, which was 4.05 higher than the previous day. The implied volatity was 16.54, the open interest changed by 3 which increased total open position to 187

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 455.35, which was 122.5 higher than the previous day. The implied volatity was 16.66, the open interest changed by -24 which decreased total open position to 188

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 335, which was -145.3 lower than the previous day. The implied volatity was 16.82, the open interest changed by 54 which increased total open position to 212

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 480.3, which was 14.3 higher than the previous day. The implied volatity was 17.71, the open interest changed by -14 which decreased total open position to 158

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 460.25, which was -3.05 lower than the previous day. The implied volatity was 17.06, the open interest changed by 5 which increased total open position to 173

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 480, which was -117.55 lower than the previous day. The implied volatity was 20.00, the open interest changed by 172 which increased total open position to 172

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 597.55, 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 597.55, 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 597.55, 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 Nov MARUTI was trading at 15878.00. The strike last trading price was 597.55, 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 597.55, 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 597.55, 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 597.55, 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 597.55, 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 597.55, 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 597.55, 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 597.55, 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 597.55, 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 597.55, 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 597.55, 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 597.55, which was 0 lower than the previous day. The implied volatity was 0.65, 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 597.55, which was 0 lower than the previous day. The implied volatity was 0.46, 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