MARUTI

Maruti Suzuki India Ltd.

16186 -20.00 (-0.12%)

L: 15949 H: 16516

Back to Option Chain

Historical option data for MARUTI
02 Nov 2025 04:12 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 25-NOV-2025 16300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

2 Nov	16186.00	314.65 ₹ 15,732.5	-62.05 -3102.50	-	12,288 6,14,400	774 38,700	1,669 83,450
1 Nov	16186.00	314.65 ₹ 15,732.5	-62.05 -3102.50	-	12,288 6,14,400	774 38,700	1,669 83,450
27 Oct	16388.00	520 ₹ 26,000	76.35 3817.50	-	1,078 53,900	61 3,050	259 12,950
26 Oct	16274.00	435 ₹ 21,750	-93 -4650.00	-	377 18,850	114 5,700	191 9,550
25 Oct	16274.00	435 ₹ 21,750	-93 -4650.00	-	377 18,850	114 5,700	191 9,550
18 Oct	16401.00	563.05 ₹ 28,152.5	37.35 1867.50	-	50 2,500	19 950	37 1,850
15 Oct	16261.00	462.4 ₹ 23,120	-141.6 -7080.00	-	5 250	3 150	3 150

For Maruti Suzuki India Ltd. - strike price 16300 expiring on 25NOV2025

Delta for 16300 CE is -

Historical price for 16300 CE is as follows

On 2 Nov MARUTI was trading at 16186.00. The strike last trading price was 314.65, which was -62.05 lower than the previous day. The implied volatity was -, the open interest changed by 774 which increased total open position to 1669

On 1 Nov MARUTI was trading at 16186.00. The strike last trading price was 314.65, which was -62.05 lower than the previous day. The implied volatity was -, the open interest changed by 774 which increased total open position to 1669

On 27 Oct MARUTI was trading at 16388.00. The strike last trading price was 520, which was 76.35 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 259

On 26 Oct MARUTI was trading at 16274.00. The strike last trading price was 435, which was -93 lower than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 191

On 25 Oct MARUTI was trading at 16274.00. The strike last trading price was 435, which was -93 lower than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 191

On 18 Oct MARUTI was trading at 16401.00. The strike last trading price was 563.05, which was 37.35 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 37

On 15 Oct MARUTI was trading at 16261.00. The strike last trading price was 462.4, which was -141.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

MARUTI 25NOV2025 16300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	16186.00	331.85 ₹ 16,592.5	-34.85 -1742.50	-	9,053 4,52,650	736 36,800	1,675 83,750
1 Nov	16186.00	331.85 ₹ 16,592.5	-34.85 -1742.50	-	9,053 4,52,650	736 36,800	1,675 83,750
27 Oct	16388.00	303.05 ₹ 15,152.5	-83.15 -4157.50	-	958 47,900	186 9,300	600 30,000
26 Oct	16274.00	384.5 ₹ 19,225	59.65 2982.50	-	623 31,150	68 3,400	416 20,800
25 Oct	16274.00	384.5 ₹ 19,225	59.65 2982.50	-	623 31,150	68 3,400	416 20,800
18 Oct	16401.00	353 ₹ 17,650	-25.2 -1260.00	-	69 3,450	17 850	235 11,750
15 Oct	16261.00	722.65 ₹ 36,132.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16300 expiring on 25NOV2025

Delta for 16300 PE is -

Historical price for 16300 PE is as follows

On 2 Nov MARUTI was trading at 16186.00. The strike last trading price was 331.85, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by 736 which increased total open position to 1675

On 1 Nov MARUTI was trading at 16186.00. The strike last trading price was 331.85, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by 736 which increased total open position to 1675

On 27 Oct MARUTI was trading at 16388.00. The strike last trading price was 303.05, which was -83.15 lower than the previous day. The implied volatity was -, the open interest changed by 186 which increased total open position to 600

On 26 Oct MARUTI was trading at 16274.00. The strike last trading price was 384.5, which was 59.65 higher than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 416

On 25 Oct MARUTI was trading at 16274.00. The strike last trading price was 384.5, which was 59.65 higher than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 416

On 18 Oct MARUTI was trading at 16401.00. The strike last trading price was 353, which was -25.2 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 235

On 15 Oct MARUTI was trading at 16261.00. The strike last trading price was 722.65, 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