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 16600 CE
Delta: 0.50 Vega: 14.63 Theta: -7.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	194.9 ₹ 9,745	91.35 4567.50	13.43	9,350 4,67,500	203 10,150	1,304 65,200
11 Dec	16248.00	102.45 ₹ 5,122.5	37.7 1885.00	14.68	5,187 2,59,350	654 32,700	1,101 55,050
10 Dec	16019.00	63 ₹ 3,150	-6.1 -305.00	15.11	2,116 1,05,800	2 100	450 22,500
9 Dec	16020.00	69.55 ₹ 3,477.5	-30.6 -1530.00	15.81	1,592 79,600	-20 -1,000	427 21,350
8 Dec	16187.00	99.7 ₹ 4,985	-37.4 -1870.00	14.07	1,253 62,650	-56 -2,800	448 22,400
5 Dec	16282.00	144.2 ₹ 7,210	49.95 2497.50	13.17	3,284 1,64,200	13 650	511 25,550
4 Dec	15994.00	92.25 ₹ 4,612.5	-24.55 -1227.50	15.81	1,882 94,100	-20 -1,000	490 24,500
3 Dec	16082.00	117.95 ₹ 5,897.5	-48.85 -2442.50	15.48	1,335 66,750	-141 -7,050	510 25,500
2 Dec	16239.00	168 ₹ 8,400	30.5 1525.00	14.76	2,598 1,29,900	208 10,400	657 32,850
1 Dec	16097.00	139.5 ₹ 6,975	31.9 1595.00	15.18	2,648 1,32,400	210 10,500	452 22,600

28 Nov	15900.00	106 ₹ 5,300	-4.3 -215.00	16.23	885 44,250	-18 -900	243 12,150
27 Nov	15903.00	111.95 ₹ 5,597.5	-56.8 -2840.00	15.95	1,287 64,350	137 6,850	260 13,000
26 Nov	16156.00	167 ₹ 8,350	44.65 2232.50	14.88	518 25,900	52 2,600	115 5,750
25 Nov	15889.00	125.1 ₹ 6,255	-33.9 -1695.00	16.21	153 7,650	39 1,950	61 3,050
24 Nov	15958.00	159 ₹ 7,950	-539.15 -26957.50	17.75	45 2,250	19 950	19 950
21 Nov	15977.00	698.15 ₹ 34,907.5	0 0.00	1.95	0 0	0 0	0 0
20 Nov	15801.00	698.15 ₹ 34,907.5	0 0.00	2.77	0 0	0 0	0 0
19 Nov	15768.00	698.15 ₹ 34,907.5	0 0.00	3.09	0 0	0 0	0 0
18 Nov	15930.00	698.15 ₹ 34,907.5	0 0.00	2.23	0 0	0 0	0 0
13 Nov	15749.00	698.15 ₹ 34,907.5	0 0.00	2.71	0 0	0 0	0 0
10 Nov	15583.00	698.15 ₹ 34,907.5	0 0.00	3.06	0 0	0 0	0 0
7 Nov	15479.00	698.15 ₹ 34,907.5	0 0.00	3.32	0 0	0 0	0 0
6 Nov	15452.00	698.15 ₹ 34,907.5	0 0.00	3.54	0 0	0 0	0 0
4 Nov	15374.00	698.15 ₹ 34,907.5	0 0.00	3.71	0 0	0 0	0 0
21 Oct	16396.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	16298.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	16212.00	0 ₹ 0	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 16600 expiring on 30DEC2025

Delta for 16600 CE is 0.50

Historical price for 16600 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 194.9, which was 91.35 higher than the previous day. The implied volatity was 13.43, the open interest changed by 203 which increased total open position to 1304

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 102.45, which was 37.7 higher than the previous day. The implied volatity was 14.68, the open interest changed by 654 which increased total open position to 1101

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 63, which was -6.1 lower than the previous day. The implied volatity was 15.11, the open interest changed by 2 which increased total open position to 450

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 69.55, which was -30.6 lower than the previous day. The implied volatity was 15.81, the open interest changed by -20 which decreased total open position to 427

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 99.7, which was -37.4 lower than the previous day. The implied volatity was 14.07, the open interest changed by -56 which decreased total open position to 448

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 144.2, which was 49.95 higher than the previous day. The implied volatity was 13.17, the open interest changed by 13 which increased total open position to 511

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 92.25, which was -24.55 lower than the previous day. The implied volatity was 15.81, the open interest changed by -20 which decreased total open position to 490

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 117.95, which was -48.85 lower than the previous day. The implied volatity was 15.48, the open interest changed by -141 which decreased total open position to 510

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 168, which was 30.5 higher than the previous day. The implied volatity was 14.76, the open interest changed by 208 which increased total open position to 657

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 139.5, which was 31.9 higher than the previous day. The implied volatity was 15.18, the open interest changed by 210 which increased total open position to 452

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 106, which was -4.3 lower than the previous day. The implied volatity was 16.23, the open interest changed by -18 which decreased total open position to 243

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 111.95, which was -56.8 lower than the previous day. The implied volatity was 15.95, the open interest changed by 137 which increased total open position to 260

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 167, which was 44.65 higher than the previous day. The implied volatity was 14.88, the open interest changed by 52 which increased total open position to 115

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 125.1, which was -33.9 lower than the previous day. The implied volatity was 16.21, the open interest changed by 39 which increased total open position to 61

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 159, which was -539.15 lower than the previous day. The implied volatity was 17.75, the open interest changed by 19 which increased total open position to 19

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 698.15, 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 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 698.15, which was 0 lower than the previous day. The implied volatity was 2.77, 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 698.15, which was 0 lower than the previous day. The implied volatity was 3.09, 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 698.15, which was 0 lower than the previous day. The implied volatity was 2.23, 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 698.15, which was 0 lower than the previous day. The implied volatity was 2.71, 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 698.15, which was 0 lower than the previous day. The implied volatity was 3.06, 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 698.15, which was 0 lower than the previous day. The implied volatity was 3.32, 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 698.15, which was 0 lower than the previous day. The implied volatity was 3.54, 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 698.15, which was 0 lower than the previous day. The implied volatity was 3.71, 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 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

On 16 Oct MARUTI was trading at 16298.00. 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

On 15 Oct MARUTI was trading at 16212.00. 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

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 16600 PE
Delta: -0.49 Vega: 14.63 Theta: -4.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	240.95 ₹ 12,047.5	-167.9 -8395.00	16.35	1,678 83,900	516 25,800	619 30,950
11 Dec	16248.00	416.35 ₹ 20,817.5	-174.2 -8710.00	16.22	50 2,500	0 0	102 5,100
10 Dec	16019.00	590.55 ₹ 29,527.5	8.45 422.50	17.16	4 200	2 100	102 5,100
9 Dec	16020.00	582.1 ₹ 29,105	108.55 5427.50	15.61	3 150	-1 -50	101 5,050
8 Dec	16187.00	473.55 ₹ 23,677.5	82.65 4132.50	17.74	38 1,900	-7 -350	103 5,150
5 Dec	16282.00	390.8 ₹ 19,540	-264.95 -13247.50	16.82	94 4,700	25 1,250	108 5,400
4 Dec	15994.00	655.75 ₹ 32,787.5	95.75 4787.50	20.13	42 2,100	-17 -850	85 4,250
3 Dec	16082.00	560 ₹ 28,000	114.25 5712.50	18.07	52 2,600	-12 -600	103 5,150
2 Dec	16239.00	446.7 ₹ 22,335	-72.25 -3612.50	17.69	131 6,550	63 3,150	115 5,750
1 Dec	16097.00	521.85 ₹ 26,092.5	-194.55 -9727.50	17.53	22 1,100	0 0	51 2,550
28 Nov	15900.00	716.4 ₹ 35,820	46.6 2330.00	19.20	59 2,950	30 1,500	49 2,450
27 Nov	15903.00	669.8 ₹ 33,490	163.15 8157.50	17.19	11 550	9 450	19 950
26 Nov	16156.00	506.65 ₹ 25,332.5	-123.35 -6167.50	16.71	7 350	-2 -100	9 450
25 Nov	15889.00	630 ₹ 31,500	-387.8 -19390.00	-	0 0	0 0	0 0
24 Nov	15958.00	630 ₹ 31,500	-387.8 -19390.00	-	0 0	11 550	0 0
21 Nov	15977.00	630 ₹ 31,500	-387.8 -19390.00	18.38	23 1,150	11 550	11 550
20 Nov	15801.00	1017.8 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	1017.8 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	1017.8 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	1017.8 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
10 Nov	15583.00	1017.8 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
7 Nov	15479.00	1017.8 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	1017.8 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	1017.8 ₹ 50,890	0 0.00	-	0 0	0 0	0 0
21 Oct	16396.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	16298.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	16212.00	0 ₹ 0	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 16600 expiring on 30DEC2025

Delta for 16600 PE is -0.49

Historical price for 16600 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 240.95, which was -167.9 lower than the previous day. The implied volatity was 16.35, the open interest changed by 516 which increased total open position to 619

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 416.35, which was -174.2 lower than the previous day. The implied volatity was 16.22, the open interest changed by 0 which decreased total open position to 102

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 590.55, which was 8.45 higher than the previous day. The implied volatity was 17.16, the open interest changed by 2 which increased total open position to 102

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 582.1, which was 108.55 higher than the previous day. The implied volatity was 15.61, the open interest changed by -1 which decreased total open position to 101

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 473.55, which was 82.65 higher than the previous day. The implied volatity was 17.74, the open interest changed by -7 which decreased total open position to 103

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 390.8, which was -264.95 lower than the previous day. The implied volatity was 16.82, the open interest changed by 25 which increased total open position to 108

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 655.75, which was 95.75 higher than the previous day. The implied volatity was 20.13, the open interest changed by -17 which decreased total open position to 85

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 560, which was 114.25 higher than the previous day. The implied volatity was 18.07, the open interest changed by -12 which decreased total open position to 103

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 446.7, which was -72.25 lower than the previous day. The implied volatity was 17.69, the open interest changed by 63 which increased total open position to 115

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 521.85, which was -194.55 lower than the previous day. The implied volatity was 17.53, the open interest changed by 0 which decreased total open position to 51

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 716.4, which was 46.6 higher than the previous day. The implied volatity was 19.20, the open interest changed by 30 which increased total open position to 49

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 669.8, which was 163.15 higher than the previous day. The implied volatity was 17.19, the open interest changed by 9 which increased total open position to 19

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 506.65, which was -123.35 lower than the previous day. The implied volatity was 16.71, the open interest changed by -2 which decreased total open position to 9

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 630, which was -387.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 630, which was -387.8 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 630, which was -387.8 lower than the previous day. The implied volatity was 18.38, the open interest changed by 11 which increased total open position to 11

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 1017.8, 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 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 1017.8, 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 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 1017.8, 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 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 1017.8, 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 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 1017.8, 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 7 Nov MARUTI was trading at 15479.00. The strike last trading price was 1017.8, 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 Nov MARUTI was trading at 15452.00. The strike last trading price was 1017.8, 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 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 1017.8, 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