MARUTI

Maruti Suzuki India Ltd.

16354 -61.00 (-0.37%)

L: 16320 H: 16451

Back to Option Chain

Historical option data for MARUTI
16 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 17200 CE
Delta: 0.07 Vega: 4.18 Theta: -2.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

16 Dec	16354.00	15.35 ₹ 767.5	-6.1 -305.00	16.34	964 48,200	-33 -1,650	922 46,100
15 Dec	16415.00	21.05 ₹ 1,052.5	-14.75 -737.50	15.71	1,563 78,150	169 8,450	959 47,950
12 Dec	16522.00	37.55 ₹ 1,877.5	18.6 930.00	14.51	3,359 1,67,950	116 5,800	791 39,550
11 Dec	16248.00	19.95 ₹ 997.5	4.9 245.00	16.12	1,266 63,300	-257 -12,850	674 33,700
10 Dec	16019.00	15.7 ₹ 785	-0.35 -17.50	17.51	539 26,950	63 3,150	932 46,600
9 Dec	16020.00	16.15 ₹ 807.5	-5.9 -295.00	17.51	677 33,850	73 3,650	870 43,500
8 Dec	16187.00	22.1 ₹ 1,105	-8.45 -422.50	15.74	1,434 71,700	212 10,600	799 39,950
5 Dec	16282.00	30 ₹ 1,500	7.2 360.00	14.12	1,458 72,900	-135 -6,750	591 29,550
4 Dec	15994.00	22.65 ₹ 1,132.5	-6 -300.00	16.82	1,292 64,600	56 2,800	724 36,200
3 Dec	16082.00	29.3 ₹ 1,465	-15.35 -767.50	16.28	944 47,200	-101 -5,050	671 33,550
2 Dec	16239.00	45.25 ₹ 2,262.5	8 400.00	15.61	2,062 1,03,100	12 600	691 34,550
1 Dec	16097.00	37.8 ₹ 1,890	7.65 382.50	16.04	1,873 93,650	105 5,250	679 33,950
28 Nov	15900.00	29.95 ₹ 1,497.5	-2.1 -105.00	16.94	924 46,200	-23 -1,150	581 29,050
27 Nov	15903.00	32 ₹ 1,600	-18.8 -940.00	16.65	931 46,550	-9 -450	605 30,250
26 Nov	16156.00	50.45 ₹ 2,522.5	9.15 457.50	15.64	1,195 59,750	124 6,200	615 30,750
25 Nov	15889.00	41.8 ₹ 2,090	-11.35 -567.50	17.25	868 43,400	353 17,650	491 24,550
24 Nov	15958.00	52 ₹ 2,600	-10.95 -547.50	17.90	119 5,950	8 400	138 6,900
21 Nov	15977.00	63 ₹ 3,150	15.3 765.00	16.98	249 12,450	121 6,050	129 6,450
20 Nov	15801.00	48.1 ₹ 2,405	-435.6 -21780.00	17.53	23 1,150	7 350	7 350
19 Nov	15768.00	483.7 ₹ 24,185	0 0.00	5.28	0 0	0 0	0 0
21 Oct	16396.00	483.7 ₹ 24,185	0 0.00	-	0 0	0 0	0 0
16 Oct	16298.00	483.7 ₹ 24,185	0 0.00	-	0 0	0 0	0 0
15 Oct	16212.00	483.7 ₹ 24,185	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 17200 expiring on 30DEC2025

Delta for 17200 CE is 0.07

Historical price for 17200 CE is as follows

On 16 Dec MARUTI was trading at 16354.00. The strike last trading price was 15.35, which was -6.1 lower than the previous day. The implied volatity was 16.34, the open interest changed by -33 which decreased total open position to 922

On 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 21.05, which was -14.75 lower than the previous day. The implied volatity was 15.71, the open interest changed by 169 which increased total open position to 959

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 37.55, which was 18.6 higher than the previous day. The implied volatity was 14.51, the open interest changed by 116 which increased total open position to 791

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 19.95, which was 4.9 higher than the previous day. The implied volatity was 16.12, the open interest changed by -257 which decreased total open position to 674

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 15.7, which was -0.35 lower than the previous day. The implied volatity was 17.51, the open interest changed by 63 which increased total open position to 932

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 16.15, which was -5.9 lower than the previous day. The implied volatity was 17.51, the open interest changed by 73 which increased total open position to 870

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 22.1, which was -8.45 lower than the previous day. The implied volatity was 15.74, the open interest changed by 212 which increased total open position to 799

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 30, which was 7.2 higher than the previous day. The implied volatity was 14.12, the open interest changed by -135 which decreased total open position to 591

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 22.65, which was -6 lower than the previous day. The implied volatity was 16.82, the open interest changed by 56 which increased total open position to 724

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 29.3, which was -15.35 lower than the previous day. The implied volatity was 16.28, the open interest changed by -101 which decreased total open position to 671

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 45.25, which was 8 higher than the previous day. The implied volatity was 15.61, the open interest changed by 12 which increased total open position to 691

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 37.8, which was 7.65 higher than the previous day. The implied volatity was 16.04, the open interest changed by 105 which increased total open position to 679

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 29.95, which was -2.1 lower than the previous day. The implied volatity was 16.94, the open interest changed by -23 which decreased total open position to 581

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 32, which was -18.8 lower than the previous day. The implied volatity was 16.65, the open interest changed by -9 which decreased total open position to 605

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 50.45, which was 9.15 higher than the previous day. The implied volatity was 15.64, the open interest changed by 124 which increased total open position to 615

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 41.8, which was -11.35 lower than the previous day. The implied volatity was 17.25, the open interest changed by 353 which increased total open position to 491

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 52, which was -10.95 lower than the previous day. The implied volatity was 17.90, the open interest changed by 8 which increased total open position to 138

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 63, which was 15.3 higher than the previous day. The implied volatity was 16.98, the open interest changed by 121 which increased total open position to 129

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 48.1, which was -435.6 lower than the previous day. The implied volatity was 17.53, the open interest changed by 7 which increased total open position to 7

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 483.7, which was 0 lower than the previous day. The implied volatity was 5.28, 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 483.7, 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 483.7, 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 483.7, 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 17200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	16354.00	707.9 ₹ 35,395	-686.35 -34317.50	-	0 0	0 0	2 100
15 Dec	16415.00	707.9 ₹ 35,395	-686.35 -34317.50	-	0 0	0 0	0 0
12 Dec	16522.00	707.9 ₹ 35,395	-686.35 -34317.50	21.66	4 200	2 100	2 100
11 Dec	16248.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
10 Dec	16019.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
9 Dec	16020.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
8 Dec	16187.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
5 Dec	16282.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
4 Dec	15994.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
3 Dec	16082.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
2 Dec	16239.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
1 Dec	16097.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
28 Nov	15900.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
27 Nov	15903.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
26 Nov	16156.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
25 Nov	15889.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
24 Nov	15958.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
21 Nov	15977.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
20 Nov	15801.00	1394.25 ₹ 69,712.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	1394.25 ₹ 69,712.5	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

For Maruti Suzuki India Ltd. - strike price 17200 expiring on 30DEC2025

Delta for 17200 PE is -

Historical price for 17200 PE is as follows

On 16 Dec MARUTI was trading at 16354.00. The strike last trading price was 707.9, which was -686.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 707.9, which was -686.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 707.9, which was -686.35 lower than the previous day. The implied volatity was 21.66, the open interest changed by 2 which increased total open position to 2

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 1394.25, 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 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 1394.25, 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 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 1394.25, 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 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 1394.25, 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 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 1394.25, 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 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 1394.25, 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 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 1394.25, 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 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 1394.25, 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 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 1394.25, 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 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 1394.25, 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 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 1394.25, 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 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 1394.25, 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 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 1394.25, 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 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 1394.25, 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 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 1394.25, 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 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 1394.25, 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 1394.25, 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 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