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 17100 CE
Delta: 0.18 Vega: 9.63 Theta: -4.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	50.35 ₹ 2,517.5	24.5 1225.00	14.25	3,953 1,97,650	268 13,400	547 27,350
11 Dec	16248.00	26.25 ₹ 1,312.5	7.4 370.00	15.83	315 15,750	14 700	280 14,000
10 Dec	16019.00	19.3 ₹ 965	-0.7 -35.00	17.04	231 11,550	23 1,150	265 13,250
9 Dec	16020.00	20.3 ₹ 1,015	-7.55 -377.50	17.16	344 17,200	-2 -100	237 11,850
8 Dec	16187.00	27.9 ₹ 1,395	-12.05 -602.50	15.36	328 16,400	32 1,600	240 12,000
5 Dec	16282.00	38.45 ₹ 1,922.5	10 500.00	13.82	1,133 56,650	-84 -4,200	212 10,600
4 Dec	15994.00	27.65 ₹ 1,382.5	-8.8 -440.00	16.46	603 30,150	13 650	296 14,800
3 Dec	16082.00	37.9 ₹ 1,895	-18 -900.00	16.19	659 32,950	1 50	284 14,200
2 Dec	16239.00	57.25 ₹ 2,862.5	9.6 480.00	15.47	1,033 51,650	83 4,150	280 14,000
1 Dec	16097.00	47.45 ₹ 2,372.5	9.7 485.00	15.88	520 26,000	86 4,300	200 10,000

28 Nov	15900.00	38.1 ₹ 1,905	-1.7 -85.00	16.90	411 20,550	72 3,600	115 5,750
27 Nov	15903.00	40 ₹ 2,000	-398.2 -19910.00	16.55	127 6,350	42 2,100	42 2,100
26 Nov	16156.00	438.2 ₹ 21,910	0 0.00	3.97	0 0	0 0	0 0
25 Nov	15889.00	438.2 ₹ 21,910	0 0.00	4.89	0 0	0 0	0 0
24 Nov	15958.00	438.2 ₹ 21,910	0 0.00	4.44	0 0	0 0	0 0
21 Nov	15977.00	438.2 ₹ 21,910	0 0.00	3.99	0 0	0 0	0 0
20 Nov	15801.00	438.2 ₹ 21,910	0 0.00	4.64	0 0	0 0	0 0
19 Nov	15768.00	438.2 ₹ 21,910	0 0.00	4.94	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 17100 expiring on 30DEC2025

Delta for 17100 CE is 0.18

Historical price for 17100 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 50.35, which was 24.5 higher than the previous day. The implied volatity was 14.25, the open interest changed by 268 which increased total open position to 547

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 26.25, which was 7.4 higher than the previous day. The implied volatity was 15.83, the open interest changed by 14 which increased total open position to 280

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 19.3, which was -0.7 lower than the previous day. The implied volatity was 17.04, the open interest changed by 23 which increased total open position to 265

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 20.3, which was -7.55 lower than the previous day. The implied volatity was 17.16, the open interest changed by -2 which decreased total open position to 237

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 27.9, which was -12.05 lower than the previous day. The implied volatity was 15.36, the open interest changed by 32 which increased total open position to 240

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 38.45, which was 10 higher than the previous day. The implied volatity was 13.82, the open interest changed by -84 which decreased total open position to 212

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 27.65, which was -8.8 lower than the previous day. The implied volatity was 16.46, the open interest changed by 13 which increased total open position to 296

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 37.9, which was -18 lower than the previous day. The implied volatity was 16.19, the open interest changed by 1 which increased total open position to 284

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 57.25, which was 9.6 higher than the previous day. The implied volatity was 15.47, the open interest changed by 83 which increased total open position to 280

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 47.45, which was 9.7 higher than the previous day. The implied volatity was 15.88, the open interest changed by 86 which increased total open position to 200

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 38.1, which was -1.7 lower than the previous day. The implied volatity was 16.90, the open interest changed by 72 which increased total open position to 115

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 40, which was -398.2 lower than the previous day. The implied volatity was 16.55, the open interest changed by 42 which increased total open position to 42

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 438.2, which was 0 lower than the previous day. The implied volatity was 3.97, 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 438.2, which was 0 lower than the previous day. The implied volatity was 4.89, 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 438.2, which was 0 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 438.2, which was 0 lower than the previous day. The implied volatity was 3.99, 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 438.2, which was 0 lower than the previous day. The implied volatity was 4.64, 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 438.2, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0

MARUTI 30DEC2025 17100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	856.5 ₹ 42,825	0.25 12.50	-	0 0	0 0	2 100
11 Dec	16248.00	856.5 ₹ 42,825	0.25 12.50	20.81	3 150	0 0	1 50
10 Dec	16019.00	856.25 ₹ 42,812.5	-191.6 -9580.00	-	0 0	0 0	1 50
9 Dec	16020.00	856.25 ₹ 42,812.5	-191.6 -9580.00	-	0 0	0 0	0 0
8 Dec	16187.00	856.25 ₹ 42,812.5	-191.6 -9580.00	-	0 0	0 0	1 50
5 Dec	16282.00	856.25 ₹ 42,812.5	-191.6 -9580.00	-	0 0	0 0	0 0
4 Dec	15994.00	856.25 ₹ 42,812.5	-191.6 -9580.00	-	0 0	0 0	0 0
3 Dec	16082.00	856.25 ₹ 42,812.5	-191.6 -9580.00	-	0 0	1 50	0 0
2 Dec	16239.00	856.25 ₹ 42,812.5	-191.6 -9580.00	21.91	1 50	0 0	0 0
1 Dec	16097.00	1047.85 ₹ 52,392.5	0 0.00	-	0 0	0 0	0 0
28 Nov	15900.00	1047.85 ₹ 52,392.5	0 0.00	-	0 0	0 0	0 0
27 Nov	15903.00	1047.85 ₹ 52,392.5	0 0.00	-	0 0	0 0	0 0
26 Nov	16156.00	1047.85 ₹ 52,392.5	0 0.00	-	0 0	0 0	0 0
25 Nov	15889.00	1047.85 ₹ 52,392.5	0 0.00	-	0 0	0 0	0 0
24 Nov	15958.00	1047.85 ₹ 52,392.5	0 0.00	-	0 0	0 0	0 0
21 Nov	15977.00	1047.85 ₹ 52,392.5	0 0.00	-	0 0	0 0	0 0
20 Nov	15801.00	1047.85 ₹ 52,392.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	1047.85 ₹ 52,392.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 17100 expiring on 30DEC2025

Delta for 17100 PE is -

Historical price for 17100 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 856.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 856.5, which was 0.25 higher than the previous day. The implied volatity was 20.81, the open interest changed by 0 which decreased total open position to 1

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 856.25, which was -191.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 856.25, which was -191.6 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 856.25, which was -191.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 856.25, which was -191.6 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 856.25, which was -191.6 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 856.25, which was -191.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 856.25, which was -191.6 lower than the previous day. The implied volatity was 21.91, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 1047.85, 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 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 1047.85, 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 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 1047.85, 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 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 1047.85, 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 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 1047.85, 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 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 1047.85, 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 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 1047.85, 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 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 1047.85, 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 1047.85, 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