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 16500 CE
Delta: 0.59 Vega: 14.30 Theta: -7.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	243 ₹ 12,150	106.45 5322.50	13.10	24,454 12,22,700	408 20,400	5,294 2,64,700
11 Dec	16248.00	134.95 ₹ 6,747.5	52.25 2612.50	14.71	16,278 8,13,900	91 4,550	4,890 2,44,500
10 Dec	16019.00	81.7 ₹ 4,085	-6.5 -325.00	15.25	7,975 3,98,750	18 900	4,795 2,39,750
9 Dec	16020.00	87.15 ₹ 4,357.5	-41 -2050.00	15.37	6,763 3,38,150	130 6,500	4,794 2,39,700
8 Dec	16187.00	128.2 ₹ 6,410	-46.7 -2335.00	13.92	6,666 3,33,300	341 17,050	4,665 2,33,250
5 Dec	16282.00	176 ₹ 8,800	57.9 2895.00	12.71	14,805 7,40,250	-527 -26,350	4,328 2,16,400
4 Dec	15994.00	115 ₹ 5,750	-30 -1500.00	15.47	6,560 3,28,000	228 11,400	4,855 2,42,750
3 Dec	16082.00	146.95 ₹ 7,347.5	-57.05 -2852.50	15.46	5,902 2,95,100	74 3,700	4,628 2,31,400
2 Dec	16239.00	205.2 ₹ 10,260	36.6 1830.00	14.69	13,597 6,79,850	1,334 66,700	4,576 2,28,800
1 Dec	16097.00	170.55 ₹ 8,527.5	38.95 1947.50	15.09	17,972 8,98,600	-685 -34,250	3,243 1,62,150
28 Nov	15900.00	130.15 ₹ 6,507.5	-3.35 -167.50	16.22	5,782 2,89,100	415 20,750	3,928 1,96,400
27 Nov	15903.00	135.65 ₹ 6,782.5	-68.55 -3427.50	15.85	12,638 6,31,900	1,152 57,600	3,510 1,75,500
26 Nov	16156.00	200.15 ₹ 10,007.5	53.05 2652.50	14.77	7,708 3,85,400	601 30,050	2,382 1,19,100
25 Nov	15889.00	152 ₹ 7,600	-26.45 -1322.50	16.23	2,840 1,42,000	252 12,600	1,768 88,400
24 Nov	15958.00	180.75 ₹ 9,037.5	-15.15 -757.50	17.26	2,633 1,31,650	300 15,000	1,519 75,950
21 Nov	15977.00	200 ₹ 10,000	48.95 2447.50	15.84	5,022 2,51,100	354 17,700	1,221 61,050
20 Nov	15801.00	151 ₹ 7,550	5.85 292.50	16.22	1,368 68,400	167 8,350	868 43,400
19 Nov	15768.00	142.65 ₹ 7,132.5	-62.9 -3145.00	16.78	937 46,850	273 13,650	691 34,550
18 Nov	15930.00	205 ₹ 10,250	17.95 897.50	16.89	383 19,150	126 6,300	413 20,650
17 Nov	15878.00	189.5 ₹ 9,475	56.3 2815.00	16.36	222 11,100	36 1,800	287 14,350
14 Nov	15684.00	132 ₹ 6,600	-28.35 -1417.50	15.42	147 7,350	60 3,000	251 12,550
13 Nov	15749.00	161.25 ₹ 8,062.5	7 350.00	16.51	150 7,500	12 600	189 9,450
12 Nov	15696.00	150 ₹ 7,500	10 500.00	16.72	126 6,300	13 650	173 8,650
11 Nov	15645.00	140 ₹ 7,000	-6.85 -342.50	15.99	64 3,200	44 2,200	159 7,950
10 Nov	15583.00	148.1 ₹ 7,405	18.1 905.00	16.92	61 3,050	31 1,550	115 5,750
7 Nov	15479.00	130 ₹ 6,500	-6.4 -320.00	16.75	28 1,400	10 500	85 4,250
6 Nov	15452.00	136.4 ₹ 6,820	-8.5 -425.00	17.41	27 1,350	-1 -50	74 3,700

4 Nov	15374.00	144.9 ₹ 7,245	-66.55 -3327.50	18.63	40 2,000	19 950	75 3,750
3 Nov	15651.00	212.85 ₹ 10,642.5	-233.05 -11652.50	18.08	104 5,200	25 1,250	54 2,700
31 Oct	16186.00	435 ₹ 21,750	-45 -2250.00	-	44 2,200	16 800	29 1,450
30 Oct	16206.00	480 ₹ 24,000	50 2500.00	18.85	9 450	6 300	11 550
29 Oct	16138.00	430 ₹ 21,500	-250.9 -12545.00	17.67	7 350	5 250	5 250

For Maruti Suzuki India Ltd. - strike price 16500 expiring on 30DEC2025

Delta for 16500 CE is 0.59

Historical price for 16500 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 243, which was 106.45 higher than the previous day. The implied volatity was 13.10, the open interest changed by 408 which increased total open position to 5294

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 134.95, which was 52.25 higher than the previous day. The implied volatity was 14.71, the open interest changed by 91 which increased total open position to 4890

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 81.7, which was -6.5 lower than the previous day. The implied volatity was 15.25, the open interest changed by 18 which increased total open position to 4795

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 87.15, which was -41 lower than the previous day. The implied volatity was 15.37, the open interest changed by 130 which increased total open position to 4794

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 128.2, which was -46.7 lower than the previous day. The implied volatity was 13.92, the open interest changed by 341 which increased total open position to 4665

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 176, which was 57.9 higher than the previous day. The implied volatity was 12.71, the open interest changed by -527 which decreased total open position to 4328

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 115, which was -30 lower than the previous day. The implied volatity was 15.47, the open interest changed by 228 which increased total open position to 4855

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 146.95, which was -57.05 lower than the previous day. The implied volatity was 15.46, the open interest changed by 74 which increased total open position to 4628

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 205.2, which was 36.6 higher than the previous day. The implied volatity was 14.69, the open interest changed by 1334 which increased total open position to 4576

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 170.55, which was 38.95 higher than the previous day. The implied volatity was 15.09, the open interest changed by -685 which decreased total open position to 3243

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 130.15, which was -3.35 lower than the previous day. The implied volatity was 16.22, the open interest changed by 415 which increased total open position to 3928

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 135.65, which was -68.55 lower than the previous day. The implied volatity was 15.85, the open interest changed by 1152 which increased total open position to 3510

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 200.15, which was 53.05 higher than the previous day. The implied volatity was 14.77, the open interest changed by 601 which increased total open position to 2382

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 152, which was -26.45 lower than the previous day. The implied volatity was 16.23, the open interest changed by 252 which increased total open position to 1768

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 180.75, which was -15.15 lower than the previous day. The implied volatity was 17.26, the open interest changed by 300 which increased total open position to 1519

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 200, which was 48.95 higher than the previous day. The implied volatity was 15.84, the open interest changed by 354 which increased total open position to 1221

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 151, which was 5.85 higher than the previous day. The implied volatity was 16.22, the open interest changed by 167 which increased total open position to 868

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 142.65, which was -62.9 lower than the previous day. The implied volatity was 16.78, the open interest changed by 273 which increased total open position to 691

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 205, which was 17.95 higher than the previous day. The implied volatity was 16.89, the open interest changed by 126 which increased total open position to 413

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 189.5, which was 56.3 higher than the previous day. The implied volatity was 16.36, the open interest changed by 36 which increased total open position to 287

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 132, which was -28.35 lower than the previous day. The implied volatity was 15.42, the open interest changed by 60 which increased total open position to 251

On 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 161.25, which was 7 higher than the previous day. The implied volatity was 16.51, the open interest changed by 12 which increased total open position to 189

On 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 150, which was 10 higher than the previous day. The implied volatity was 16.72, the open interest changed by 13 which increased total open position to 173

On 11 Nov MARUTI was trading at 15645.00. The strike last trading price was 140, which was -6.85 lower than the previous day. The implied volatity was 15.99, the open interest changed by 44 which increased total open position to 159

On 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 148.1, which was 18.1 higher than the previous day. The implied volatity was 16.92, the open interest changed by 31 which increased total open position to 115

On 7 Nov MARUTI was trading at 15479.00. The strike last trading price was 130, which was -6.4 lower than the previous day. The implied volatity was 16.75, the open interest changed by 10 which increased total open position to 85

On 6 Nov MARUTI was trading at 15452.00. The strike last trading price was 136.4, which was -8.5 lower than the previous day. The implied volatity was 17.41, the open interest changed by -1 which decreased total open position to 74

On 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 144.9, which was -66.55 lower than the previous day. The implied volatity was 18.63, the open interest changed by 19 which increased total open position to 75

On 3 Nov MARUTI was trading at 15651.00. The strike last trading price was 212.85, which was -233.05 lower than the previous day. The implied volatity was 18.08, the open interest changed by 25 which increased total open position to 54

On 31 Oct MARUTI was trading at 16186.00. The strike last trading price was 435, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 29

On 30 Oct MARUTI was trading at 16206.00. The strike last trading price was 480, which was 50 higher than the previous day. The implied volatity was 18.85, the open interest changed by 6 which increased total open position to 11

On 29 Oct MARUTI was trading at 16138.00. The strike last trading price was 430, which was -250.9 lower than the previous day. The implied volatity was 17.67, the open interest changed by 5 which increased total open position to 5

MARUTI 30DEC2025 16500 PE
Delta: -0.43 Vega: 14.40 Theta: -4.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	192 ₹ 9,600	-149.9 -7495.00	16.25	11,253 5,62,650	2,269 1,13,450	2,752 1,37,600
11 Dec	16248.00	348.7 ₹ 17,435	-202.05 -10102.50	16.10	1,004 50,200	37 1,850	483 24,150
10 Dec	16019.00	550.85 ₹ 27,542.5	25 1250.00	20.01	96 4,800	-26 -1,300	447 22,350
9 Dec	16020.00	529.7 ₹ 26,485	128.7 6435.00	17.63	297 14,850	-100 -5,000	473 23,650
8 Dec	16187.00	412.1 ₹ 20,605	79.35 3967.50	17.99	630 31,500	-142 -7,100	574 28,700
5 Dec	16282.00	332 ₹ 16,600	-181.85 -9092.50	16.77	752 37,600	183 9,150	714 35,700
4 Dec	15994.00	521.75 ₹ 26,087.5	44.2 2210.00	15.89	60 3,000	-17 -850	531 26,550
3 Dec	16082.00	479.45 ₹ 23,972.5	98.9 4945.00	17.27	324 16,200	-82 -4,100	548 27,400
2 Dec	16239.00	375.55 ₹ 18,777.5	-82 -4100.00	17.03	573 28,650	74 3,700	630 31,500
1 Dec	16097.00	442 ₹ 22,100	-167.1 -8355.00	16.66	205 10,250	56 2,800	555 27,750
28 Nov	15900.00	615 ₹ 30,750	9.8 490.00	17.39	54 2,700	9 450	494 24,700
27 Nov	15903.00	608 ₹ 30,400	156.65 7832.50	17.81	316 15,800	-25 -1,250	483 24,150
26 Nov	16156.00	456.05 ₹ 22,802.5	-187.45 -9372.50	17.33	329 16,450	110 5,500	508 25,400
25 Nov	15889.00	640 ₹ 32,000	48.35 2417.50	19.37	83 4,150	-9 -450	397 19,850
24 Nov	15958.00	604.55 ₹ 30,227.5	15.15 757.50	17.90	252 12,600	19 950	403 20,150
21 Nov	15977.00	592.4 ₹ 29,620	-127.6 -6380.00	19.75	629 31,450	337 16,850	384 19,200
20 Nov	15801.00	720 ₹ 36,000	-55 -2750.00	20.04	57 2,850	31 1,550	47 2,350
19 Nov	15768.00	770 ₹ 38,500	140 7000.00	19.65	17 850	10 500	15 750
18 Nov	15930.00	630 ₹ 31,500	-173.3 -8665.00	18.53	2 100	0 0	5 250
17 Nov	15878.00	803.3 ₹ 40,165	61.3 3065.00	-	0 0	-2 -100	0 0
14 Nov	15684.00	803.3 ₹ 40,165	61.3 3065.00	19.93	2 100	0 0	7 350
13 Nov	15749.00	742 ₹ 37,100	-81.25 -4062.50	17.38	11 550	-7 -350	6 300
12 Nov	15696.00	823.25 ₹ 41,162.5	-63.3 -3165.00	18.95	10 500	0 0	4 200
11 Nov	15645.00	886.55 ₹ 44,327.5	395.25 19762.50	-	0 0	0 0	0 0
10 Nov	15583.00	886.55 ₹ 44,327.5	395.25 19762.50	-	0 0	0 0	0 0
7 Nov	15479.00	886.55 ₹ 44,327.5	395.25 19762.50	-	0 0	0 0	0 0
6 Nov	15452.00	886.55 ₹ 44,327.5	395.25 19762.50	-	0 0	0 0	0 0
4 Nov	15374.00	886.55 ₹ 44,327.5	395.25 19762.50	-	0 0	0 0	0 0
3 Nov	15651.00	886.55 ₹ 44,327.5	395.25 19762.50	20.94	1 50	0 0	4 200
31 Oct	16186.00	491.3 ₹ 24,565	-205.5 -10275.00	-	7 350	4 200	4 200
30 Oct	16206.00	696.8 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
29 Oct	16138.00	696.8 ₹ 34,840	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16500 expiring on 30DEC2025

Delta for 16500 PE is -0.43

Historical price for 16500 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 192, which was -149.9 lower than the previous day. The implied volatity was 16.25, the open interest changed by 2269 which increased total open position to 2752

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 348.7, which was -202.05 lower than the previous day. The implied volatity was 16.10, the open interest changed by 37 which increased total open position to 483

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 550.85, which was 25 higher than the previous day. The implied volatity was 20.01, the open interest changed by -26 which decreased total open position to 447

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 529.7, which was 128.7 higher than the previous day. The implied volatity was 17.63, the open interest changed by -100 which decreased total open position to 473

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 412.1, which was 79.35 higher than the previous day. The implied volatity was 17.99, the open interest changed by -142 which decreased total open position to 574

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 332, which was -181.85 lower than the previous day. The implied volatity was 16.77, the open interest changed by 183 which increased total open position to 714

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 521.75, which was 44.2 higher than the previous day. The implied volatity was 15.89, the open interest changed by -17 which decreased total open position to 531

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 479.45, which was 98.9 higher than the previous day. The implied volatity was 17.27, the open interest changed by -82 which decreased total open position to 548

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 375.55, which was -82 lower than the previous day. The implied volatity was 17.03, the open interest changed by 74 which increased total open position to 630

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 442, which was -167.1 lower than the previous day. The implied volatity was 16.66, the open interest changed by 56 which increased total open position to 555

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 615, which was 9.8 higher than the previous day. The implied volatity was 17.39, the open interest changed by 9 which increased total open position to 494

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 608, which was 156.65 higher than the previous day. The implied volatity was 17.81, the open interest changed by -25 which decreased total open position to 483

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 456.05, which was -187.45 lower than the previous day. The implied volatity was 17.33, the open interest changed by 110 which increased total open position to 508

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 640, which was 48.35 higher than the previous day. The implied volatity was 19.37, the open interest changed by -9 which decreased total open position to 397

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 604.55, which was 15.15 higher than the previous day. The implied volatity was 17.90, the open interest changed by 19 which increased total open position to 403

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 592.4, which was -127.6 lower than the previous day. The implied volatity was 19.75, the open interest changed by 337 which increased total open position to 384

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 720, which was -55 lower than the previous day. The implied volatity was 20.04, the open interest changed by 31 which increased total open position to 47

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 770, which was 140 higher than the previous day. The implied volatity was 19.65, the open interest changed by 10 which increased total open position to 15

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 630, which was -173.3 lower than the previous day. The implied volatity was 18.53, the open interest changed by 0 which decreased total open position to 5

On 17 Nov MARUTI was trading at 15878.00. The strike last trading price was 803.3, which was 61.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 14 Nov MARUTI was trading at 15684.00. The strike last trading price was 803.3, which was 61.3 higher than the previous day. The implied volatity was 19.93, the open interest changed by 0 which decreased total open position to 7

On 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 742, which was -81.25 lower than the previous day. The implied volatity was 17.38, the open interest changed by -7 which decreased total open position to 6

On 12 Nov MARUTI was trading at 15696.00. The strike last trading price was 823.25, which was -63.3 lower than the previous day. The implied volatity was 18.95, the open interest changed by 0 which decreased total open position to 4

On 11 Nov MARUTI was trading at 15645.00. The strike last trading price was 886.55, which was 395.25 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 886.55, which was 395.25 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 886.55, which was 395.25 higher 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 886.55, which was 395.25 higher 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 886.55, which was 395.25 higher 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 886.55, which was 395.25 higher than the previous day. The implied volatity was 20.94, the open interest changed by 0 which decreased total open position to 4

On 31 Oct MARUTI was trading at 16186.00. The strike last trading price was 491.3, which was -205.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 30 Oct MARUTI was trading at 16206.00. The strike last trading price was 696.8, 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 696.8, 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

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