MARUTI

Maruti Suzuki India Ltd.

16703 +118.00 (0.71%)

L: 16542 H: 16720

Back to Option Chain

Historical option data for MARUTI
24 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 27-JAN-2026 16300 CE
Delta: 0.79 Vega: 14.72 Theta: -6.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	16703.00	650 ₹ 32,500	65 3250.00	14.30	11 550	1 50	61 3,050
23 Dec	16585.00	584.95 ₹ 29,247.5	33.95 1697.50	16.66	9 450	-2 -100	58 2,900
22 Dec	16649.00	551 ₹ 27,550	58.9 2945.00	6.92	5 250	1 50	58 2,900
19 Dec	16414.00	492.1 ₹ 24,605	52.1 2605.00	15.78	22 1,100	7 350	57 2,850
18 Dec	16329.00	440 ₹ 22,000	-20 -1000.00	15.89	94 4,700	48 2,400	49 2,450
17 Dec	16398.00	460 ₹ 23,000	126.85 6342.50	-	0 0	0 0	1 50
16 Dec	16354.00	460 ₹ 23,000	126.85 6342.50	15.64	1 50	0 0	0 0
15 Dec	16415.00	333.15 ₹ 16,657.5	-90.75 -4537.50	-	0 0	0 0	0 0
12 Dec	16522.00	333.15 ₹ 16,657.5	-90.75 -4537.50	-	0 0	0 0	0 0
11 Dec	16248.00	333.15 ₹ 16,657.5	-90.75 -4537.50	-	0 0	0 0	0 0
10 Dec	16019.00	333.15 ₹ 16,657.5	-90.75 -4537.50	-	0 0	0 0	0 0
9 Dec	16020.00	333.15 ₹ 16,657.5	-90.75 -4537.50	-	0 0	0 0	0 0

8 Dec	16187.00	333.15 ₹ 16,657.5	-90.75 -4537.50	-	0 0	0 0	0 0
5 Dec	16282.00	333.15 ₹ 16,657.5	-90.75 -4537.50	-	0 0	-1 -50	0 0
4 Dec	15994.00	333.15 ₹ 16,657.5	-90.75 -4537.50	15.16	1 50	0 0	1 50
26 Nov	16156.00	550.2 ₹ 27,510	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16300 expiring on 27JAN2026

Delta for 16300 CE is 0.79

Historical price for 16300 CE is as follows

On 24 Dec MARUTI was trading at 16703.00. The strike last trading price was 650, which was 65 higher than the previous day. The implied volatity was 14.30, the open interest changed by 1 which increased total open position to 61

On 23 Dec MARUTI was trading at 16585.00. The strike last trading price was 584.95, which was 33.95 higher than the previous day. The implied volatity was 16.66, the open interest changed by -2 which decreased total open position to 58

On 22 Dec MARUTI was trading at 16649.00. The strike last trading price was 551, which was 58.9 higher than the previous day. The implied volatity was 6.92, the open interest changed by 1 which increased total open position to 58

On 19 Dec MARUTI was trading at 16414.00. The strike last trading price was 492.1, which was 52.1 higher than the previous day. The implied volatity was 15.78, the open interest changed by 7 which increased total open position to 57

On 18 Dec MARUTI was trading at 16329.00. The strike last trading price was 440, which was -20 lower than the previous day. The implied volatity was 15.89, the open interest changed by 48 which increased total open position to 49

On 17 Dec MARUTI was trading at 16398.00. The strike last trading price was 460, which was 126.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec MARUTI was trading at 16354.00. The strike last trading price was 460, which was 126.85 higher than the previous day. The implied volatity was 15.64, the open interest changed by 0 which decreased total open position to 0

On 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 333.15, which was -90.75 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 333.15, which was -90.75 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 333.15, which was -90.75 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 333.15, which was -90.75 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 333.15, which was -90.75 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 333.15, which was -90.75 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 333.15, which was -90.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 333.15, which was -90.75 lower than the previous day. The implied volatity was 15.16, the open interest changed by 0 which decreased total open position to 1

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 550.2, 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 27JAN2026 16300 PE
Delta: -0.27 Vega: 16.80 Theta: -3.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	16703.00	163.25 ₹ 8,162.5	-26.6 -1330.00	18.98	90 4,500	4 200	138 6,900
23 Dec	16585.00	189.6 ₹ 9,480	0 0.00	17.83	63 3,150	23 1,150	134 6,700
22 Dec	16649.00	174.6 ₹ 8,730	-73.25 -3662.50	18.79	99 4,950	66 3,300	106 5,300
19 Dec	16414.00	247.85 ₹ 12,392.5	-33.25 -1662.50	17.47	39 1,950	17 850	38 1,900
18 Dec	16329.00	281.1 ₹ 14,055	-7.9 -395.00	17.08	22 1,100	15 750	20 1,000
17 Dec	16398.00	289 ₹ 14,450	1 50.00	18.76	1 50	0 0	4 200
16 Dec	16354.00	288 ₹ 14,400	23.6 1180.00	-	0 0	0 0	4 200
15 Dec	16415.00	288 ₹ 14,400	23.6 1180.00	18.76	10 500	-6 -300	5 250
12 Dec	16522.00	264.4 ₹ 13,220	-526.35 -26317.50	19.18	19 950	9 450	9 450
11 Dec	16248.00	790.75 ₹ 39,537.5	0 0.00	0.60	0 0	0 0	0 0
10 Dec	16019.00	790.75 ₹ 39,537.5	0 0.00	-	0 0	0 0	0 0
9 Dec	16020.00	790.75 ₹ 39,537.5	0 0.00	-	0 0	0 0	0 0
8 Dec	16187.00	790.75 ₹ 39,537.5	0 0.00	0.45	0 0	0 0	0 0
5 Dec	16282.00	790.75 ₹ 39,537.5	0 0.00	0.96	0 0	0 0	0 0
4 Dec	15994.00	790.75 ₹ 39,537.5	0 0.00	-	0 0	0 0	0 0
26 Nov	16156.00	790.75 ₹ 39,537.5	0 0.00	0.38	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16300 expiring on 27JAN2026

Delta for 16300 PE is -0.27

Historical price for 16300 PE is as follows

On 24 Dec MARUTI was trading at 16703.00. The strike last trading price was 163.25, which was -26.6 lower than the previous day. The implied volatity was 18.98, the open interest changed by 4 which increased total open position to 138

On 23 Dec MARUTI was trading at 16585.00. The strike last trading price was 189.6, which was 0 lower than the previous day. The implied volatity was 17.83, the open interest changed by 23 which increased total open position to 134

On 22 Dec MARUTI was trading at 16649.00. The strike last trading price was 174.6, which was -73.25 lower than the previous day. The implied volatity was 18.79, the open interest changed by 66 which increased total open position to 106

On 19 Dec MARUTI was trading at 16414.00. The strike last trading price was 247.85, which was -33.25 lower than the previous day. The implied volatity was 17.47, the open interest changed by 17 which increased total open position to 38

On 18 Dec MARUTI was trading at 16329.00. The strike last trading price was 281.1, which was -7.9 lower than the previous day. The implied volatity was 17.08, the open interest changed by 15 which increased total open position to 20

On 17 Dec MARUTI was trading at 16398.00. The strike last trading price was 289, which was 1 higher than the previous day. The implied volatity was 18.76, the open interest changed by 0 which decreased total open position to 4

On 16 Dec MARUTI was trading at 16354.00. The strike last trading price was 288, which was 23.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 288, which was 23.6 higher than the previous day. The implied volatity was 18.76, the open interest changed by -6 which decreased total open position to 5

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 264.4, which was -526.35 lower than the previous day. The implied volatity was 19.18, the open interest changed by 9 which increased total open position to 9

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 790.75, which was 0 lower than the previous day. The implied volatity was 0.60, 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 790.75, 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 790.75, 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 790.75, which was 0 lower than the previous day. The implied volatity was 0.45, 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 790.75, which was 0 lower than the previous day. The implied volatity was 0.96, 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 790.75, 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 790.75, which was 0 lower than the previous day. The implied volatity was 0.38, 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