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 17400 CE
Delta: 0.08 Vega: 5.65 Theta: -2.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	20.95 ₹ 1,047.5	10.5 525.00	15.10	2,179 1,08,950	8 400	897 44,850
11 Dec	16248.00	10.25 ₹ 512.5	0.6 30.00	16.34	361 18,050	-19 -950	889 44,450
10 Dec	16019.00	9.75 ₹ 487.5	-0.7 -35.00	18.18	570 28,500	-52 -2,600	908 45,400
9 Dec	16020.00	10.4 ₹ 520	-2.7 -135.00	18.24	177 8,850	16 800	960 48,000
8 Dec	16187.00	12.15 ₹ 607.5	-5.55 -277.50	16.04	435 21,750	4 200	945 47,250
5 Dec	16282.00	18.15 ₹ 907.5	4 200.00	14.71	787 39,350	16 800	941 47,050
4 Dec	15994.00	14 ₹ 700	-3.8 -190.00	17.22	624 31,200	-91 -4,550	926 46,300
3 Dec	16082.00	17.15 ₹ 857.5	-9.65 -482.50	16.46	843 42,150	-73 -3,650	1,017 50,850
2 Dec	16239.00	28 ₹ 1,400	5.2 260.00	15.91	1,845 92,250	-15 -750	1,090 54,500
1 Dec	16097.00	22.25 ₹ 1,112.5	2.9 145.00	16.13	1,477 73,850	19 950	1,105 55,250
28 Nov	15900.00	19.5 ₹ 975	-1.05 -52.50	17.27	1,517 75,850	545 27,250	1,086 54,300
27 Nov	15903.00	21 ₹ 1,050	-11.8 -590.00	17.00	586 29,300	49 2,450	541 27,050

26 Nov	16156.00	32.55 ₹ 1,627.5	4.35 217.50	15.89	936 46,800	431 21,550	491 24,550
25 Nov	15889.00	30 ₹ 1,500	-49.85 -2492.50	17.81	130 6,500	59 2,950	60 3,000
24 Nov	15958.00	79.85 ₹ 3,992.5	-345.15 -17257.50	-	0 0	0 0	0 0
21 Nov	15977.00	79.85 ₹ 3,992.5	-345.15 -17257.50	-	0 0	0 0	0 0
20 Nov	15801.00	79.85 ₹ 3,992.5	-345.15 -17257.50	-	0 0	1 50	0 0
19 Nov	15768.00	79.85 ₹ 3,992.5	-345.15 -17257.50	23.17	1 50	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 17400 expiring on 30DEC2025

Delta for 17400 CE is 0.08

Historical price for 17400 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 20.95, which was 10.5 higher than the previous day. The implied volatity was 15.10, the open interest changed by 8 which increased total open position to 897

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 10.25, which was 0.6 higher than the previous day. The implied volatity was 16.34, the open interest changed by -19 which decreased total open position to 889

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 9.75, which was -0.7 lower than the previous day. The implied volatity was 18.18, the open interest changed by -52 which decreased total open position to 908

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 10.4, which was -2.7 lower than the previous day. The implied volatity was 18.24, the open interest changed by 16 which increased total open position to 960

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 12.15, which was -5.55 lower than the previous day. The implied volatity was 16.04, the open interest changed by 4 which increased total open position to 945

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 18.15, which was 4 higher than the previous day. The implied volatity was 14.71, the open interest changed by 16 which increased total open position to 941

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 14, which was -3.8 lower than the previous day. The implied volatity was 17.22, the open interest changed by -91 which decreased total open position to 926

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 17.15, which was -9.65 lower than the previous day. The implied volatity was 16.46, the open interest changed by -73 which decreased total open position to 1017

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 28, which was 5.2 higher than the previous day. The implied volatity was 15.91, the open interest changed by -15 which decreased total open position to 1090

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 22.25, which was 2.9 higher than the previous day. The implied volatity was 16.13, the open interest changed by 19 which increased total open position to 1105

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 19.5, which was -1.05 lower than the previous day. The implied volatity was 17.27, the open interest changed by 545 which increased total open position to 1086

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 21, which was -11.8 lower than the previous day. The implied volatity was 17.00, the open interest changed by 49 which increased total open position to 541

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 32.55, which was 4.35 higher than the previous day. The implied volatity was 15.89, the open interest changed by 431 which increased total open position to 491

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 30, which was -49.85 lower than the previous day. The implied volatity was 17.81, the open interest changed by 59 which increased total open position to 60

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 79.85, which was -345.15 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 79.85, which was -345.15 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 79.85, which was -345.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 79.85, which was -345.15 lower than the previous day. The implied volatity was 23.17, the open interest changed by 0 which decreased total open position to 0

MARUTI 30DEC2025 17400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
11 Dec	16248.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
10 Dec	16019.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
9 Dec	16020.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
8 Dec	16187.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
5 Dec	16282.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
4 Dec	15994.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
3 Dec	16082.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
2 Dec	16239.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
1 Dec	16097.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
28 Nov	15900.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
27 Nov	15903.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
26 Nov	16156.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
25 Nov	15889.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
24 Nov	15958.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
21 Nov	15977.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
20 Nov	15801.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	1532.5 ₹ 76,625	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 17400 expiring on 30DEC2025

Delta for 17400 PE is -

Historical price for 17400 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 1532.5, 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 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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 1532.5, 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