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 17300 CE
Delta: 0.11 Vega: 6.76 Theta: -3.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	27.25 ₹ 1,362.5	15.9 795.00	14.68	824 41,200	150 7,500	239 11,950
11 Dec	16248.00	11.35 ₹ 567.5	-0.6 -30.00	15.47	52 2,600	12 600	89 4,450
10 Dec	16019.00	11.95 ₹ 597.5	-0.75 -37.50	17.73	101 5,050	-6 -300	76 3,800
9 Dec	16020.00	12.05 ₹ 602.5	-5.6 -280.00	17.64	82 4,100	-4 -200	74 3,700
8 Dec	16187.00	17.65 ₹ 882.5	-5.6 -280.00	16.14	62 3,100	11 550	77 3,850
5 Dec	16282.00	23.1 ₹ 1,155	-23.85 -1192.50	14.38	113 5,650	63 3,150	64 3,200
4 Dec	15994.00	46.95 ₹ 2,347.5	-327 -16350.00	21.48	1 50	0 0	0 0
3 Dec	16082.00	373.95 ₹ 18,697.5	0 0.00	5.82	0 0	0 0	0 0
2 Dec	16239.00	373.95 ₹ 18,697.5	0 0.00	4.84	0 0	0 0	0 0
1 Dec	16097.00	373.95 ₹ 18,697.5	0 0.00	5.33	0 0	0 0	0 0
28 Nov	15900.00	373.95 ₹ 18,697.5	0 0.00	6.12	0 0	0 0	0 0
27 Nov	15903.00	373.95 ₹ 18,697.5	0 0.00	5.94	0 0	0 0	0 0
26 Nov	16156.00	373.95 ₹ 18,697.5	0 0.00	4.86	0 0	0 0	0 0

25 Nov	15889.00	373.95 ₹ 18,697.5	0 0.00	5.74	0 0	0 0	0 0
24 Nov	15958.00	373.95 ₹ 18,697.5	0 0.00	5.51	0 0	0 0	0 0
21 Nov	15977.00	373.95 ₹ 18,697.5	0 0.00	4.70	0 0	0 0	0 0
20 Nov	15801.00	373.95 ₹ 18,697.5	0 0.00	5.50	0 0	0 0	0 0
19 Nov	15768.00	373.95 ₹ 18,697.5	0 0.00	5.69	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 17300 expiring on 30DEC2025

Delta for 17300 CE is 0.11

Historical price for 17300 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 27.25, which was 15.9 higher than the previous day. The implied volatity was 14.68, the open interest changed by 150 which increased total open position to 239

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 11.35, which was -0.6 lower than the previous day. The implied volatity was 15.47, the open interest changed by 12 which increased total open position to 89

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 11.95, which was -0.75 lower than the previous day. The implied volatity was 17.73, the open interest changed by -6 which decreased total open position to 76

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 12.05, which was -5.6 lower than the previous day. The implied volatity was 17.64, the open interest changed by -4 which decreased total open position to 74

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 17.65, which was -5.6 lower than the previous day. The implied volatity was 16.14, the open interest changed by 11 which increased total open position to 77

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 23.1, which was -23.85 lower than the previous day. The implied volatity was 14.38, the open interest changed by 63 which increased total open position to 64

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 46.95, which was -327 lower than the previous day. The implied volatity was 21.48, 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 373.95, which was 0 lower than the previous day. The implied volatity was 5.82, 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 373.95, which was 0 lower than the previous day. The implied volatity was 4.84, 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 373.95, which was 0 lower than the previous day. The implied volatity was 5.33, 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 373.95, which was 0 lower than the previous day. The implied volatity was 6.12, 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 373.95, which was 0 lower than the previous day. The implied volatity was 5.94, 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 373.95, which was 0 lower than the previous day. The implied volatity was 4.86, 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 373.95, which was 0 lower than the previous day. The implied volatity was 5.74, 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 373.95, which was 0 lower than the previous day. The implied volatity was 5.51, 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 373.95, which was 0 lower than the previous day. The implied volatity was 4.70, 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 373.95, which was 0 lower than the previous day. The implied volatity was 5.50, 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 373.95, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0

MARUTI 30DEC2025 17300 PE
Delta: -0.72 Vega: 12.25 Theta: -6.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	878.75 ₹ 43,937.5	-179.05 -8952.50	29.71	3 150	1 50	2 100
11 Dec	16248.00	1057.8 ₹ 52,890	-123.65 -6182.50	24.31	1 50	0 0	0 0
10 Dec	16019.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
9 Dec	16020.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
8 Dec	16187.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
5 Dec	16282.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
4 Dec	15994.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
3 Dec	16082.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
2 Dec	16239.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
1 Dec	16097.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
28 Nov	15900.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
27 Nov	15903.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
26 Nov	16156.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
25 Nov	15889.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
24 Nov	15958.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
21 Nov	15977.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
20 Nov	15801.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	1181.45 ₹ 59,072.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 17300 expiring on 30DEC2025

Delta for 17300 PE is -0.72

Historical price for 17300 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 878.75, which was -179.05 lower than the previous day. The implied volatity was 29.71, the open interest changed by 1 which increased total open position to 2

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 1057.8, which was -123.65 lower than the previous day. The implied volatity was 24.31, 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 1181.45, 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 1181.45, 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 1181.45, 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 1181.45, 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 1181.45, 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 1181.45, 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 1181.45, 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 1181.45, 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 1181.45, 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 1181.45, 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 1181.45, 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 1181.45, 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 1181.45, 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 1181.45, 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 1181.45, 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 1181.45, 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