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 16900 CE
Delta: 0.29 Vega: 12.49 Theta: -6.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	89 ₹ 4,450	44.05 2202.50	13.77	6,062 3,03,100	183 9,150	884 44,200
11 Dec	16248.00	45.5 ₹ 2,275	15.2 760.00	15.29	1,352 67,600	47 2,350	700 35,000
10 Dec	16019.00	30.6 ₹ 1,530	-1.95 -97.50	16.24	873 43,650	4 200	654 32,700
9 Dec	16020.00	32.45 ₹ 1,622.5	-14.25 -712.50	16.48	726 36,300	18 900	649 32,450
8 Dec	16187.00	47 ₹ 2,350	-20.1 -1005.00	14.84	541 27,050	20 1,000	633 31,650
5 Dec	16282.00	67.85 ₹ 3,392.5	21.4 1070.00	13.59	1,497 74,850	-38 -1,900	602 30,100
4 Dec	15994.00	45 ₹ 2,250	-14.1 -705.00	16.13	1,028 51,400	145 7,250	641 32,050
3 Dec	16082.00	60 ₹ 3,000	-28.8 -1440.00	15.83	529 26,450	26 1,300	496 24,800
2 Dec	16239.00	88.95 ₹ 4,447.5	14.4 720.00	15.12	1,022 51,100	92 4,600	475 23,750
1 Dec	16097.00	74 ₹ 3,700	15.7 785.00	15.57	792 39,600	73 3,650	383 19,150
28 Nov	15900.00	58.65 ₹ 2,932.5	-2.35 -117.50	16.68	321 16,050	69 3,450	314 15,700
27 Nov	15903.00	61.3 ₹ 3,065	-34.95 -1747.50	16.31	202 10,100	-12 -600	244 12,200
26 Nov	16156.00	94.05 ₹ 4,702.5	26.75 1337.50	15.26	518 25,900	56 2,800	255 12,750
25 Nov	15889.00	70.05 ₹ 3,502.5	-26.7 -1335.00	16.48	107 5,350	39 1,950	199 9,950
24 Nov	15958.00	96.35 ₹ 4,817.5	-8 -400.00	17.96	45 2,250	19 950	159 7,950
21 Nov	15977.00	102.4 ₹ 5,120	25.3 1265.00	16.32	161 8,050	64 3,200	140 7,000

20 Nov	15801.00	80 ₹ 4,000	3.05 152.50	17.02	109 5,450	54 2,700	76 3,800
19 Nov	15768.00	77.8 ₹ 3,890	-432.75 -21637.50	17.75	34 1,700	21 1,050	21 1,050
18 Nov	15930.00	510.55 ₹ 25,527.5	0 0.00	3.32	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16900 expiring on 30DEC2025

Delta for 16900 CE is 0.29

Historical price for 16900 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 89, which was 44.05 higher than the previous day. The implied volatity was 13.77, the open interest changed by 183 which increased total open position to 884

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 45.5, which was 15.2 higher than the previous day. The implied volatity was 15.29, the open interest changed by 47 which increased total open position to 700

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 30.6, which was -1.95 lower than the previous day. The implied volatity was 16.24, the open interest changed by 4 which increased total open position to 654

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 32.45, which was -14.25 lower than the previous day. The implied volatity was 16.48, the open interest changed by 18 which increased total open position to 649

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 47, which was -20.1 lower than the previous day. The implied volatity was 14.84, the open interest changed by 20 which increased total open position to 633

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 67.85, which was 21.4 higher than the previous day. The implied volatity was 13.59, the open interest changed by -38 which decreased total open position to 602

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 45, which was -14.1 lower than the previous day. The implied volatity was 16.13, the open interest changed by 145 which increased total open position to 641

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 60, which was -28.8 lower than the previous day. The implied volatity was 15.83, the open interest changed by 26 which increased total open position to 496

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 88.95, which was 14.4 higher than the previous day. The implied volatity was 15.12, the open interest changed by 92 which increased total open position to 475

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 74, which was 15.7 higher than the previous day. The implied volatity was 15.57, the open interest changed by 73 which increased total open position to 383

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 58.65, which was -2.35 lower than the previous day. The implied volatity was 16.68, the open interest changed by 69 which increased total open position to 314

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 61.3, which was -34.95 lower than the previous day. The implied volatity was 16.31, the open interest changed by -12 which decreased total open position to 244

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 94.05, which was 26.75 higher than the previous day. The implied volatity was 15.26, the open interest changed by 56 which increased total open position to 255

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 70.05, which was -26.7 lower than the previous day. The implied volatity was 16.48, the open interest changed by 39 which increased total open position to 199

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 96.35, which was -8 lower than the previous day. The implied volatity was 17.96, the open interest changed by 19 which increased total open position to 159

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 102.4, which was 25.3 higher than the previous day. The implied volatity was 16.32, the open interest changed by 64 which increased total open position to 140

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 80, which was 3.05 higher than the previous day. The implied volatity was 17.02, the open interest changed by 54 which increased total open position to 76

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 77.8, which was -432.75 lower than the previous day. The implied volatity was 17.75, the open interest changed by 21 which increased total open position to 21

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 510.55, 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

MARUTI 30DEC2025 16900 PE
Delta: -0.67 Vega: 13.26 Theta: -3.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	438 ₹ 21,900	-237 -11850.00	17.59	18 900	10 500	19 950
11 Dec	16248.00	675 ₹ 33,750	-141.85 -7092.50	19.07	14 700	5 250	9 450
10 Dec	16019.00	816.85 ₹ 40,842.5	-115.35 -5767.50	-	0 0	0 0	4 200
9 Dec	16020.00	816.85 ₹ 40,842.5	-115.35 -5767.50	-	0 0	0 0	0 0
8 Dec	16187.00	816.85 ₹ 40,842.5	-115.35 -5767.50	-	0 0	0 0	4 200
5 Dec	16282.00	816.85 ₹ 40,842.5	-115.35 -5767.50	-	0 0	0 0	0 0
4 Dec	15994.00	816.85 ₹ 40,842.5	-115.35 -5767.50	-	0 0	0 0	0 0
3 Dec	16082.00	816.85 ₹ 40,842.5	-115.35 -5767.50	-	0 0	0 0	0 0
2 Dec	16239.00	816.85 ₹ 40,842.5	-115.35 -5767.50	-	0 0	1 50	0 0
1 Dec	16097.00	816.85 ₹ 40,842.5	-115.35 -5767.50	22.76	2 100	1 50	4 200
28 Nov	15900.00	932.2 ₹ 46,610	53.95 2697.50	17.67	4 200	0 0	3 150
27 Nov	15903.00	878.25 ₹ 43,912.5	-44 -2200.00	-	0 0	0 0	0 0
26 Nov	16156.00	878.25 ₹ 43,912.5	-44 -2200.00	-	0 0	0 0	0 0
25 Nov	15889.00	878.25 ₹ 43,912.5	-44 -2200.00	-	0 0	0 0	0 0
24 Nov	15958.00	878.25 ₹ 43,912.5	-44 -2200.00	-	0 0	3 150	0 0
21 Nov	15977.00	878.25 ₹ 43,912.5	-44 -2200.00	20.32	6 300	3 150	3 150
20 Nov	15801.00	922.25 ₹ 46,112.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	922.25 ₹ 46,112.5	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	922.25 ₹ 46,112.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16900 expiring on 30DEC2025

Delta for 16900 PE is -0.67

Historical price for 16900 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 438, which was -237 lower than the previous day. The implied volatity was 17.59, the open interest changed by 10 which increased total open position to 19

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 675, which was -141.85 lower than the previous day. The implied volatity was 19.07, the open interest changed by 5 which increased total open position to 9

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 816.85, which was -115.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 816.85, which was -115.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 816.85, which was -115.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 816.85, which was -115.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 816.85, which was -115.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 816.85, which was -115.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 816.85, which was -115.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 816.85, which was -115.35 lower than the previous day. The implied volatity was 22.76, the open interest changed by 1 which increased total open position to 4

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 932.2, which was 53.95 higher than the previous day. The implied volatity was 17.67, the open interest changed by 0 which decreased total open position to 3

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 878.25, which was -44 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 878.25, which was -44 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 878.25, which was -44 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 878.25, which was -44 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 878.25, which was -44 lower than the previous day. The implied volatity was 20.32, the open interest changed by 3 which increased total open position to 3

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 922.25, 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 922.25, 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 922.25, 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