MARUTI

Maruti Suzuki India Ltd.

16522 +274.00 (1.69%)

L: 16247 H: 16536

Back to Option Chain

Historical option data for MARUTI
15 Dec 2025 09:06 AM 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 16700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	16522.00	152.6 ₹ 7,630	73.1 3655.00	-	9,941 4,97,050	0 0	1,066 53,300
12 Dec	16522.00	152.6 ₹ 7,630	73.1 3655.00	13.62	9,941 4,97,050	9 450	1,066 53,300
11 Dec	16248.00	77.5 ₹ 3,875	27.9 1395.00	14.76	3,347 1,67,350	176 8,800	1,058 52,900
10 Dec	16019.00	49 ₹ 2,450	-5.3 -265.00	15.43	1,910 95,500	87 4,350	889 44,450
9 Dec	16020.00	58 ₹ 2,900	-20.45 -1022.50	16.42	1,652 82,600	35 1,750	739 36,950
8 Dec	16187.00	79 ₹ 3,950	-30.25 -1512.50	14.40	1,161 58,050	86 4,300	673 33,650
5 Dec	16282.00	114.5 ₹ 5,725	40.1 2005.00	13.38	2,886 1,44,300	-85 -4,250	587 29,350
4 Dec	15994.00	72.05 ₹ 3,602.5	-20.45 -1022.50	15.82	1,057 52,850	45 2,250	672 33,600
3 Dec	16082.00	93.5 ₹ 4,675	-42.45 -2122.50	15.50	2,637 1,31,850	-614 -30,700	629 31,450
2 Dec	16239.00	138 ₹ 6,900	25.9 1295.00	14.94	2,423 1,21,150	55 2,750	1,242 62,100
1 Dec	16097.00	113.15 ₹ 5,657.5	26.25 1312.50	15.28	3,500 1,75,000	535 26,750	1,188 59,400
28 Nov	15900.00	86.2 ₹ 4,310	-4.05 -202.50	16.29	1,204 60,200	291 14,550	649 32,450
27 Nov	15903.00	89.3 ₹ 4,465	-52.6 -2630.00	15.87	772 38,600	71 3,550	357 17,850

26 Nov	16156.00	139.2 ₹ 6,960	41.5 2075.00	15.04	469 23,450	-2 -100	286 14,300
25 Nov	15889.00	106.05 ₹ 5,302.5	-22.95 -1147.50	16.46	262 13,100	9 450	288 14,400
24 Nov	15958.00	125.65 ₹ 6,282.5	-16.8 -840.00	17.17	311 15,550	124 6,200	277 13,850
21 Nov	15977.00	143 ₹ 7,150	-50.25 -2512.50	16.01	274 13,700	132 6,600	153 7,650
20 Nov	15801.00	193.25 ₹ 9,662.5	65.25 3262.50	-	0 0	0 0	0 0
19 Nov	15768.00	193.25 ₹ 9,662.5	65.25 3262.50	-	0 0	1 50	0 0
18 Nov	15930.00	193.25 ₹ 9,662.5	65.25 3262.50	19.36	1 50	0 0	20 1,000
13 Nov	15749.00	128 ₹ 6,400	28 1400.00	17.03	6 300	2 100	20 1,000
10 Nov	15583.00	100 ₹ 5,000	-2.55 -127.50	-	11 550	9 450	18 900
7 Nov	15479.00	102.55 ₹ 5,127.5	-2.45 -122.50	17.35	2 100	1 50	9 450
6 Nov	15452.00	105 ₹ 5,250	-15 -750.00	17.78	7 350	5 250	6 300
4 Nov	15374.00	120 ₹ 6,000	-471.3 -23565.00	-	2 100	1 50	1 50

For Maruti Suzuki India Ltd. - strike price 16700 expiring on 30DEC2025

Delta for 16700 CE is -

Historical price for 16700 CE is as follows

On 15 Dec MARUTI was trading at 16522.00. The strike last trading price was 152.6, which was 73.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1066

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 152.6, which was 73.1 higher than the previous day. The implied volatity was 13.62, the open interest changed by 9 which increased total open position to 1066

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 77.5, which was 27.9 higher than the previous day. The implied volatity was 14.76, the open interest changed by 176 which increased total open position to 1058

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 49, which was -5.3 lower than the previous day. The implied volatity was 15.43, the open interest changed by 87 which increased total open position to 889

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 58, which was -20.45 lower than the previous day. The implied volatity was 16.42, the open interest changed by 35 which increased total open position to 739

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 79, which was -30.25 lower than the previous day. The implied volatity was 14.40, the open interest changed by 86 which increased total open position to 673

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 114.5, which was 40.1 higher than the previous day. The implied volatity was 13.38, the open interest changed by -85 which decreased total open position to 587

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 72.05, which was -20.45 lower than the previous day. The implied volatity was 15.82, the open interest changed by 45 which increased total open position to 672

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 93.5, which was -42.45 lower than the previous day. The implied volatity was 15.50, the open interest changed by -614 which decreased total open position to 629

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 138, which was 25.9 higher than the previous day. The implied volatity was 14.94, the open interest changed by 55 which increased total open position to 1242

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 113.15, which was 26.25 higher than the previous day. The implied volatity was 15.28, the open interest changed by 535 which increased total open position to 1188

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 86.2, which was -4.05 lower than the previous day. The implied volatity was 16.29, the open interest changed by 291 which increased total open position to 649

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 89.3, which was -52.6 lower than the previous day. The implied volatity was 15.87, the open interest changed by 71 which increased total open position to 357

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 139.2, which was 41.5 higher than the previous day. The implied volatity was 15.04, the open interest changed by -2 which decreased total open position to 286

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 106.05, which was -22.95 lower than the previous day. The implied volatity was 16.46, the open interest changed by 9 which increased total open position to 288

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 125.65, which was -16.8 lower than the previous day. The implied volatity was 17.17, the open interest changed by 124 which increased total open position to 277

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 143, which was -50.25 lower than the previous day. The implied volatity was 16.01, the open interest changed by 132 which increased total open position to 153

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 193.25, which was 65.25 higher 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 193.25, which was 65.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 193.25, which was 65.25 higher than the previous day. The implied volatity was 19.36, the open interest changed by 0 which decreased total open position to 20

On 13 Nov MARUTI was trading at 15749.00. The strike last trading price was 128, which was 28 higher than the previous day. The implied volatity was 17.03, the open interest changed by 2 which increased total open position to 20

On 10 Nov MARUTI was trading at 15583.00. The strike last trading price was 100, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 18

On 7 Nov MARUTI was trading at 15479.00. The strike last trading price was 102.55, which was -2.45 lower than the previous day. The implied volatity was 17.35, the open interest changed by 1 which increased total open position to 9

On 6 Nov MARUTI was trading at 15452.00. The strike last trading price was 105, which was -15 lower than the previous day. The implied volatity was 17.78, the open interest changed by 5 which increased total open position to 6

On 4 Nov MARUTI was trading at 15374.00. The strike last trading price was 120, which was -471.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

MARUTI 30DEC2025 16700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	16522.00	296.6 ₹ 14,830	-180.4 -9020.00	-	717 35,850	0 0	234 11,700
12 Dec	16522.00	296.6 ₹ 14,830	-180.4 -9020.00	16.47	717 35,850	195 9,750	236 11,800
11 Dec	16248.00	499.7 ₹ 24,985	-180.3 -9015.00	17.17	30 1,500	14 700	42 2,100
10 Dec	16019.00	680 ₹ 34,000	120 6000.00	-	0 0	0 0	28 1,400
9 Dec	16020.00	680 ₹ 34,000	120 6000.00	17.20	23 1,150	2 100	28 1,400
8 Dec	16187.00	560 ₹ 28,000	105 5250.00	18.93	5 250	-2 -100	28 1,400
5 Dec	16282.00	450 ₹ 22,500	-295 -14750.00	16.57	26 1,300	-2 -100	35 1,750
4 Dec	15994.00	745 ₹ 37,250	90.3 4515.00	21.23	4 200	-2 -100	39 1,950
3 Dec	16082.00	654.7 ₹ 32,735	129.7 6485.00	19.63	63 3,150	19 950	42 2,100
2 Dec	16239.00	525 ₹ 26,250	-261.05 -13052.50	18.55	31 1,550	18 900	22 1,100
1 Dec	16097.00	786.05 ₹ 39,302.5	119.25 5962.50	-	0 0	0 0	0 0
28 Nov	15900.00	786.05 ₹ 39,302.5	119.25 5962.50	18.83	4 200	0 0	4 200
27 Nov	15903.00	666.8 ₹ 33,340	-138.35 -6917.50	-	0 0	0 0	0 0
26 Nov	16156.00	666.8 ₹ 33,340	-138.35 -6917.50	-	0 0	0 0	0 0
25 Nov	15889.00	666.8 ₹ 33,340	-138.35 -6917.50	-	0 0	0 0	0 0
24 Nov	15958.00	666.8 ₹ 33,340	-138.35 -6917.50	-	0 0	4 200	0 0
21 Nov	15977.00	666.8 ₹ 33,340	-138.35 -6917.50	16.64	11 550	5 250	5 250
20 Nov	15801.00	805.15 ₹ 40,257.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	805.15 ₹ 40,257.5	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	805.15 ₹ 40,257.5	0 0.00	-	0 0	0 0	0 0
13 Nov	15749.00	805.15 ₹ 40,257.5	0 0.00	-	0 0	0 0	0 0
10 Nov	15583.00	805.15 ₹ 40,257.5	0 0.00	-	0 0	0 0	0 0
7 Nov	15479.00	805.15 ₹ 40,257.5	0 0.00	-	0 0	0 0	0 0
6 Nov	15452.00	805.15 ₹ 40,257.5	0 0.00	-	0 0	0 0	0 0
4 Nov	15374.00	805.15 ₹ 40,257.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16700 expiring on 30DEC2025

Delta for 16700 PE is -

Historical price for 16700 PE is as follows

On 15 Dec MARUTI was trading at 16522.00. The strike last trading price was 296.6, which was -180.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 234

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 296.6, which was -180.4 lower than the previous day. The implied volatity was 16.47, the open interest changed by 195 which increased total open position to 236

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 499.7, which was -180.3 lower than the previous day. The implied volatity was 17.17, the open interest changed by 14 which increased total open position to 42

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 680, which was 120 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 680, which was 120 higher than the previous day. The implied volatity was 17.20, the open interest changed by 2 which increased total open position to 28

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 560, which was 105 higher than the previous day. The implied volatity was 18.93, the open interest changed by -2 which decreased total open position to 28

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 450, which was -295 lower than the previous day. The implied volatity was 16.57, the open interest changed by -2 which decreased total open position to 35

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 745, which was 90.3 higher than the previous day. The implied volatity was 21.23, the open interest changed by -2 which decreased total open position to 39

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 654.7, which was 129.7 higher than the previous day. The implied volatity was 19.63, the open interest changed by 19 which increased total open position to 42

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 525, which was -261.05 lower than the previous day. The implied volatity was 18.55, the open interest changed by 18 which increased total open position to 22

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 786.05, which was 119.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 786.05, which was 119.25 higher than the previous day. The implied volatity was 18.83, the open interest changed by 0 which decreased total open position to 4

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 666.8, which was -138.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 666.8, which was -138.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 666.8, which was -138.35 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 666.8, which was -138.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 666.8, which was -138.35 lower than the previous day. The implied volatity was 16.64, the open interest changed by 5 which increased total open position to 5

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 805.15, 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 805.15, 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 805.15, 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 805.15, 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 805.15, 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 805.15, 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 805.15, 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 805.15, 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