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 17600 CE
Delta: 0.05 Vega: 3.87 Theta: -1.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	12.45 ₹ 622.5	5.8 290.00	15.92	1,339 66,950	148 7,400	1,650 82,500
11 Dec	16248.00	6.35 ₹ 317.5	-0.2 -10.00	17.16	499 24,950	-18 -900	1,502 75,100
10 Dec	16019.00	6.9 ₹ 345	0.5 25.00	19.21	318 15,900	-59 -2,950	1,520 76,000
9 Dec	16020.00	6.6 ₹ 330	-2.3 -115.00	18.89	450 22,500	-27 -1,350	1,579 78,950
8 Dec	16187.00	8.9 ₹ 445	-1.9 -95.00	17.21	477 23,850	9 450	1,606 80,300
5 Dec	16282.00	8.9 ₹ 445	-0.4 -20.00	14.70	535 26,750	15 750	1,597 79,850
4 Dec	15994.00	9.45 ₹ 472.5	-1.45 -72.50	17.90	285 14,250	-24 -1,200	1,582 79,100
3 Dec	16082.00	11.45 ₹ 572.5	-5 -250.00	17.11	574 28,700	-53 -2,650	1,606 80,300
2 Dec	16239.00	15.7 ₹ 785	1.95 97.50	15.94	1,217 60,850	15 750	1,659 82,950
1 Dec	16097.00	14 ₹ 700	1.65 82.50	16.53	1,962 98,100	570 28,500	1,646 82,300
28 Nov	15900.00	12.75 ₹ 637.5	-1 -50.00	17.64	302 15,100	29 1,450	1,075 53,750

27 Nov	15903.00	14.5 ₹ 725	-7.45 -372.50	17.53	1,173 58,650	691 34,550	1,043 52,150
26 Nov	16156.00	21.75 ₹ 1,087.5	-19.05 -952.50	16.32	500 25,000	350 17,500	351 17,550
25 Nov	15889.00	40.8 ₹ 2,040	-331.3 -16565.00	21.20	1 50	0 0	0 0
24 Nov	15958.00	372.1 ₹ 18,605	0 0.00	6.77	0 0	0 0	0 0
21 Nov	15977.00	372.1 ₹ 18,605	0 0.00	5.83	0 0	0 0	0 0
20 Nov	15801.00	372.1 ₹ 18,605	0 0.00	6.90	0 0	0 0	0 0
19 Nov	15768.00	372.1 ₹ 18,605	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 17600 expiring on 30DEC2025

Delta for 17600 CE is 0.05

Historical price for 17600 CE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 12.45, which was 5.8 higher than the previous day. The implied volatity was 15.92, the open interest changed by 148 which increased total open position to 1650

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 6.35, which was -0.2 lower than the previous day. The implied volatity was 17.16, the open interest changed by -18 which decreased total open position to 1502

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 6.9, which was 0.5 higher than the previous day. The implied volatity was 19.21, the open interest changed by -59 which decreased total open position to 1520

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 6.6, which was -2.3 lower than the previous day. The implied volatity was 18.89, the open interest changed by -27 which decreased total open position to 1579

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 8.9, which was -1.9 lower than the previous day. The implied volatity was 17.21, the open interest changed by 9 which increased total open position to 1606

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 8.9, which was -0.4 lower than the previous day. The implied volatity was 14.70, the open interest changed by 15 which increased total open position to 1597

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 9.45, which was -1.45 lower than the previous day. The implied volatity was 17.90, the open interest changed by -24 which decreased total open position to 1582

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 11.45, which was -5 lower than the previous day. The implied volatity was 17.11, the open interest changed by -53 which decreased total open position to 1606

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 15.7, which was 1.95 higher than the previous day. The implied volatity was 15.94, the open interest changed by 15 which increased total open position to 1659

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 14, which was 1.65 higher than the previous day. The implied volatity was 16.53, the open interest changed by 570 which increased total open position to 1646

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 12.75, which was -1 lower than the previous day. The implied volatity was 17.64, the open interest changed by 29 which increased total open position to 1075

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 14.5, which was -7.45 lower than the previous day. The implied volatity was 17.53, the open interest changed by 691 which increased total open position to 1043

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 21.75, which was -19.05 lower than the previous day. The implied volatity was 16.32, the open interest changed by 350 which increased total open position to 351

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 40.8, which was -331.3 lower than the previous day. The implied volatity was 21.20, 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 372.1, which was 0 lower than the previous day. The implied volatity was 6.77, 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 372.1, which was 0 lower than the previous day. The implied volatity was 5.83, 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 372.1, which was 0 lower than the previous day. The implied volatity was 6.90, 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 372.1, 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 17600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	16522.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
11 Dec	16248.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
10 Dec	16019.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
9 Dec	16020.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
8 Dec	16187.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
5 Dec	16282.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
4 Dec	15994.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
3 Dec	16082.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
2 Dec	16239.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
1 Dec	16097.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
28 Nov	15900.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
27 Nov	15903.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
26 Nov	16156.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
25 Nov	15889.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
24 Nov	15958.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
21 Nov	15977.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
20 Nov	15801.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	1676.6 ₹ 83,830	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 17600 expiring on 30DEC2025

Delta for 17600 PE is -

Historical price for 17600 PE is as follows

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 1676.6, 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 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 1676.6, 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 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 1676.6, 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 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 1676.6, 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 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 1676.6, 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 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 1676.6, 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 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 1676.6, 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 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 1676.6, 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 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 1676.6, 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 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 1676.6, 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 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 1676.6, 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 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 1676.6, 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 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 1676.6, 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 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 1676.6, 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 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 1676.6, 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 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 1676.6, 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 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 1676.6, 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 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 1676.6, 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

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