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 17000 CE
Delta: 0.23 Vega: 11.10 Theta: -5.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	67 ₹ 3,350	33.1 1655.00	13.99	15,038 7,51,900	25 1,250	3,873 1,93,650
11 Dec	16248.00	35.15 ₹ 1,757.5	11.35 567.50	15.63	7,136 3,56,800	61 3,050	3,846 1,92,300
10 Dec	16019.00	24.25 ₹ 1,212.5	-1.35 -67.50	16.64	4,582 2,29,100	225 11,250	3,786 1,89,300
9 Dec	16020.00	25.9 ₹ 1,295	-10.55 -527.50	16.86	4,037 2,01,850	203 10,150	3,540 1,77,000
8 Dec	16187.00	37.3 ₹ 1,865	-14.3 -715.00	15.23	3,108 1,55,400	-96 -4,800	3,319 1,65,950
5 Dec	16282.00	51.95 ₹ 2,597.5	15.85 792.50	13.76	6,753 3,37,650	-144 -7,200	3,414 1,70,700
4 Dec	15994.00	35.15 ₹ 1,757.5	-11.5 -575.00	16.27	4,011 2,00,550	589 29,450	3,562 1,78,100
3 Dec	16082.00	47.2 ₹ 2,360	-23.65 -1182.50	15.95	5,122 2,56,100	64 3,200	2,972 1,48,600
2 Dec	16239.00	72.15 ₹ 3,607.5	11.85 592.50	15.73	6,525 3,26,250	23 1,150	2,912 1,45,600
1 Dec	16097.00	60 ₹ 3,000	13.1 655.00	15.78	9,627 4,81,350	231 11,550	2,889 1,44,450
28 Nov	15900.00	46.45 ₹ 2,322.5	-2.9 -145.00	16.70	4,032 2,01,600	398 19,900	2,661 1,33,050

27 Nov	15903.00	50 ₹ 2,500	-27.55 -1377.50	16.47	3,019 1,50,950	9 450	2,263 1,13,150
26 Nov	16156.00	75.15 ₹ 3,757.5	16 800.00	15.27	4,412 2,20,600	230 11,500	2,256 1,12,800
25 Nov	15889.00	60.3 ₹ 3,015	-16 -800.00	16.86	1,668 83,400	91 4,550	2,029 1,01,450
24 Nov	15958.00	77.3 ₹ 3,865	-10.55 -527.50	17.85	2,190 1,09,500	356 17,800	1,935 96,750
21 Nov	15977.00	87.15 ₹ 4,357.5	21.2 1060.00	16.54	4,400 2,20,000	812 40,600	1,562 78,100
20 Nov	15801.00	66.7 ₹ 3,335	1.95 97.50	17.11	1,059 52,950	241 12,050	748 37,400
19 Nov	15768.00	64.3 ₹ 3,215	-27.05 -1352.50	17.64	1,080 54,000	424 21,200	510 25,500
18 Nov	15930.00	90 ₹ 4,500	-458.6 -22930.00	17.14	102 5,100	85 4,250	85 4,250
21 Oct	16396.00	548.6 ₹ 27,430	0 0.00	-	0 0	0 0	0 0
16 Oct	16298.00	548.6 ₹ 27,430	0 0.00	-	0 0	0 0	0 0
15 Oct	16212.00	548.6 ₹ 27,430	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 17000 expiring on 30DEC2025

Delta for 17000 CE is 0.23

Historical price for 17000 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 67, which was 33.1 higher than the previous day. The implied volatity was 13.99, the open interest changed by 25 which increased total open position to 3873

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 35.15, which was 11.35 higher than the previous day. The implied volatity was 15.63, the open interest changed by 61 which increased total open position to 3846

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 24.25, which was -1.35 lower than the previous day. The implied volatity was 16.64, the open interest changed by 225 which increased total open position to 3786

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 25.9, which was -10.55 lower than the previous day. The implied volatity was 16.86, the open interest changed by 203 which increased total open position to 3540

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 37.3, which was -14.3 lower than the previous day. The implied volatity was 15.23, the open interest changed by -96 which decreased total open position to 3319

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 51.95, which was 15.85 higher than the previous day. The implied volatity was 13.76, the open interest changed by -144 which decreased total open position to 3414

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 35.15, which was -11.5 lower than the previous day. The implied volatity was 16.27, the open interest changed by 589 which increased total open position to 3562

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 47.2, which was -23.65 lower than the previous day. The implied volatity was 15.95, the open interest changed by 64 which increased total open position to 2972

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 72.15, which was 11.85 higher than the previous day. The implied volatity was 15.73, the open interest changed by 23 which increased total open position to 2912

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 60, which was 13.1 higher than the previous day. The implied volatity was 15.78, the open interest changed by 231 which increased total open position to 2889

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 46.45, which was -2.9 lower than the previous day. The implied volatity was 16.70, the open interest changed by 398 which increased total open position to 2661

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 50, which was -27.55 lower than the previous day. The implied volatity was 16.47, the open interest changed by 9 which increased total open position to 2263

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 75.15, which was 16 higher than the previous day. The implied volatity was 15.27, the open interest changed by 230 which increased total open position to 2256

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 60.3, which was -16 lower than the previous day. The implied volatity was 16.86, the open interest changed by 91 which increased total open position to 2029

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 77.3, which was -10.55 lower than the previous day. The implied volatity was 17.85, the open interest changed by 356 which increased total open position to 1935

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 87.15, which was 21.2 higher than the previous day. The implied volatity was 16.54, the open interest changed by 812 which increased total open position to 1562

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 66.7, which was 1.95 higher than the previous day. The implied volatity was 17.11, the open interest changed by 241 which increased total open position to 748

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 64.3, which was -27.05 lower than the previous day. The implied volatity was 17.64, the open interest changed by 424 which increased total open position to 510

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 90, which was -458.6 lower than the previous day. The implied volatity was 17.14, the open interest changed by 85 which increased total open position to 85

On 21 Oct MARUTI was trading at 16396.00. The strike last trading price was 548.6, 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 548.6, 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 548.6, 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 17000 PE
Delta: -0.72 Vega: 12.28 Theta: -2.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	510 ₹ 25,500	-226.7 -11335.00	17.68	275 13,750	162 8,100	278 13,900
11 Dec	16248.00	754.65 ₹ 37,732.5	-218.3 -10915.00	18.87	45 2,250	17 850	116 5,800
10 Dec	16019.00	975 ₹ 48,750	122.75 6137.50	22.81	14 700	-2 -100	101 5,050
9 Dec	16020.00	852.25 ₹ 42,612.5	36.05 1802.50	-	11 550	-3 -150	102 5,100
8 Dec	16187.00	816.2 ₹ 40,810	125.25 6262.50	21.15	9 450	0 0	105 5,250
5 Dec	16282.00	698.7 ₹ 34,935	-237.3 -11865.00	18.89	42 2,100	11 550	105 5,250
4 Dec	15994.00	936 ₹ 46,800	74 3700.00	16.34	10 500	0 0	104 5,200
3 Dec	16082.00	862 ₹ 43,100	121.65 6082.50	17.45	18 900	9 450	104 5,200
2 Dec	16239.00	732.95 ₹ 36,647.5	-99.9 -4995.00	18.07	17 850	5 250	95 4,750
1 Dec	16097.00	829 ₹ 41,450	-184.9 -9245.00	18.17	14 700	10 500	89 4,450
28 Nov	15900.00	1013.9 ₹ 50,695	-11.1 -555.00	17.29	3 150	2 100	78 3,900
27 Nov	15903.00	1025 ₹ 51,250	200 10000.00	19.98	3 150	1 50	76 3,800
26 Nov	16156.00	825 ₹ 41,250	-90.8 -4540.00	18.60	28 1,400	13 650	74 3,700
25 Nov	15889.00	915.8 ₹ 45,790	13.45 672.50	13.10	3 150	0 0	61 3,050
24 Nov	15958.00	902.35 ₹ 45,117.5	16.35 817.50	-	1 50	0 0	60 3,000
21 Nov	15977.00	886 ₹ 44,300	-379 -18950.00	15.79	58 2,900	7 350	33 1,650
20 Nov	15801.00	1265 ₹ 63,250	220 11000.00	30.27	25 1,250	0 0	1 50
19 Nov	15768.00	1045 ₹ 52,250	-5 -250.00	-	1 50	0 0	1 50
18 Nov	15930.00	1050 ₹ 52,500	-212.2 -10610.00	21.81	1 50	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

For Maruti Suzuki India Ltd. - strike price 17000 expiring on 30DEC2025

Delta for 17000 PE is -0.72

Historical price for 17000 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 510, which was -226.7 lower than the previous day. The implied volatity was 17.68, the open interest changed by 162 which increased total open position to 278

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 754.65, which was -218.3 lower than the previous day. The implied volatity was 18.87, the open interest changed by 17 which increased total open position to 116

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 975, which was 122.75 higher than the previous day. The implied volatity was 22.81, the open interest changed by -2 which decreased total open position to 101

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 852.25, which was 36.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 102

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 816.2, which was 125.25 higher than the previous day. The implied volatity was 21.15, the open interest changed by 0 which decreased total open position to 105

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 698.7, which was -237.3 lower than the previous day. The implied volatity was 18.89, the open interest changed by 11 which increased total open position to 105

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 936, which was 74 higher than the previous day. The implied volatity was 16.34, the open interest changed by 0 which decreased total open position to 104

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 862, which was 121.65 higher than the previous day. The implied volatity was 17.45, the open interest changed by 9 which increased total open position to 104

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 732.95, which was -99.9 lower than the previous day. The implied volatity was 18.07, the open interest changed by 5 which increased total open position to 95

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 829, which was -184.9 lower than the previous day. The implied volatity was 18.17, the open interest changed by 10 which increased total open position to 89

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 1013.9, which was -11.1 lower than the previous day. The implied volatity was 17.29, the open interest changed by 2 which increased total open position to 78

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 1025, which was 200 higher than the previous day. The implied volatity was 19.98, the open interest changed by 1 which increased total open position to 76

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 825, which was -90.8 lower than the previous day. The implied volatity was 18.60, the open interest changed by 13 which increased total open position to 74

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 915.8, which was 13.45 higher than the previous day. The implied volatity was 13.10, the open interest changed by 0 which decreased total open position to 61

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 902.35, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 886, which was -379 lower than the previous day. The implied volatity was 15.79, the open interest changed by 7 which increased total open position to 33

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 1265, which was 220 higher than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 1

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 1045, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Nov MARUTI was trading at 15930.00. The strike last trading price was 1050, which was -212.2 lower than the previous day. The implied volatity was 21.81, 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

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