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 16500 CE
Delta: 0.70 Vega: 17.75 Theta: -6.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	16703.00	506.4 ₹ 25,320	37.4 1870.00	14.38	262 13,100	51 2,550	465 23,250
23 Dec	16585.00	461.7 ₹ 23,085	-26.95 -1347.50	16.80	260 13,000	35 1,750	414 20,700
22 Dec	16649.00	530 ₹ 26,500	146.35 7317.50	15.99	618 30,900	150 7,500	380 19,000
19 Dec	16414.00	383.95 ₹ 19,197.5	36.85 1842.50	16.04	161 8,050	28 1,400	231 11,550
18 Dec	16329.00	349.05 ₹ 17,452.5	-24.6 -1230.00	16.53	159 7,950	45 2,250	202 10,100
17 Dec	16398.00	369.35 ₹ 18,467.5	-6.15 -307.50	15.33	107 5,350	4 200	157 7,850
16 Dec	16354.00	380.4 ₹ 19,020	-32.7 -1635.00	16.89	62 3,100	5 250	154 7,700
15 Dec	16415.00	411 ₹ 20,550	-63.75 -3187.50	16.19	54 2,700	8 400	148 7,400
12 Dec	16522.00	483 ₹ 24,150	137.5 6875.00	15.56	160 8,000	28 1,400	139 6,950
11 Dec	16248.00	347 ₹ 17,350	96.6 4830.00	16.35	137 6,850	24 1,200	111 5,550

10 Dec	16019.00	250.45 ₹ 12,522.5	-14.9 -745.00	16.09	33 1,650	22 1,100	85 4,250
9 Dec	16020.00	267.4 ₹ 13,370	-57.85 -2892.50	16.78	41 2,050	20 1,000	57 2,850
8 Dec	16187.00	325.25 ₹ 16,262.5	-26.6 -1330.00	15.53	34 1,700	11 550	37 1,850
5 Dec	16282.00	351.85 ₹ 17,592.5	81.85 4092.50	13.44	6 300	5 250	25 1,250
4 Dec	15994.00	270 ₹ 13,500	-201.2 -10060.00	15.92	22 1,100	16 800	16 800
26 Nov	16156.00	471.2 ₹ 23,560	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16500 expiring on 27JAN2026

Delta for 16500 CE is 0.70

Historical price for 16500 CE is as follows

On 24 Dec MARUTI was trading at 16703.00. The strike last trading price was 506.4, which was 37.4 higher than the previous day. The implied volatity was 14.38, the open interest changed by 51 which increased total open position to 465

On 23 Dec MARUTI was trading at 16585.00. The strike last trading price was 461.7, which was -26.95 lower than the previous day. The implied volatity was 16.80, the open interest changed by 35 which increased total open position to 414

On 22 Dec MARUTI was trading at 16649.00. The strike last trading price was 530, which was 146.35 higher than the previous day. The implied volatity was 15.99, the open interest changed by 150 which increased total open position to 380

On 19 Dec MARUTI was trading at 16414.00. The strike last trading price was 383.95, which was 36.85 higher than the previous day. The implied volatity was 16.04, the open interest changed by 28 which increased total open position to 231

On 18 Dec MARUTI was trading at 16329.00. The strike last trading price was 349.05, which was -24.6 lower than the previous day. The implied volatity was 16.53, the open interest changed by 45 which increased total open position to 202

On 17 Dec MARUTI was trading at 16398.00. The strike last trading price was 369.35, which was -6.15 lower than the previous day. The implied volatity was 15.33, the open interest changed by 4 which increased total open position to 157

On 16 Dec MARUTI was trading at 16354.00. The strike last trading price was 380.4, which was -32.7 lower than the previous day. The implied volatity was 16.89, the open interest changed by 5 which increased total open position to 154

On 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 411, which was -63.75 lower than the previous day. The implied volatity was 16.19, the open interest changed by 8 which increased total open position to 148

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 483, which was 137.5 higher than the previous day. The implied volatity was 15.56, the open interest changed by 28 which increased total open position to 139

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 347, which was 96.6 higher than the previous day. The implied volatity was 16.35, the open interest changed by 24 which increased total open position to 111

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 250.45, which was -14.9 lower than the previous day. The implied volatity was 16.09, the open interest changed by 22 which increased total open position to 85

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 267.4, which was -57.85 lower than the previous day. The implied volatity was 16.78, the open interest changed by 20 which increased total open position to 57

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 325.25, which was -26.6 lower than the previous day. The implied volatity was 15.53, the open interest changed by 11 which increased total open position to 37

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 351.85, which was 81.85 higher than the previous day. The implied volatity was 13.44, the open interest changed by 5 which increased total open position to 25

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 270, which was -201.2 lower than the previous day. The implied volatity was 15.92, the open interest changed by 16 which increased total open position to 16

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 471.2, 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 16500 PE
Delta: -0.34 Vega: 18.70 Theta: -3.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	16703.00	225 ₹ 11,250	-36.2 -1810.00	18.84	744 37,200	186 9,300	811 40,550
23 Dec	16585.00	265 ₹ 13,250	7.05 352.50	17.90	971 48,550	42 2,100	635 31,750
22 Dec	16649.00	235.8 ₹ 11,790	-96.75 -4837.50	18.52	738 36,900	431 21,550	583 29,150
19 Dec	16414.00	335 ₹ 16,750	-28.85 -1442.50	17.52	95 4,750	22 1,100	150 7,500
18 Dec	16329.00	363.85 ₹ 18,192.5	-20.7 -1035.00	16.56	68 3,400	18 900	128 6,400
17 Dec	16398.00	384.55 ₹ 19,227.5	6.55 327.50	19.07	43 2,150	18 900	110 5,500
16 Dec	16354.00	378 ₹ 18,900	4.25 212.50	17.45	86 4,300	-62 -3,100	92 4,600
15 Dec	16415.00	367.15 ₹ 18,357.5	24.65 1232.50	18.41	164 8,200	75 3,750	154 7,700
12 Dec	16522.00	338 ₹ 16,900	-100.95 -5047.50	18.94	88 4,400	53 2,650	84 4,200
11 Dec	16248.00	438.95 ₹ 21,947.5	-12.05 -602.50	17.35	36 1,800	30 1,500	31 1,550
10 Dec	16019.00	451 ₹ 22,550	-458.65 -22932.50	-	0 0	0 0	1 50
9 Dec	16020.00	451 ₹ 22,550	-458.65 -22932.50	-	0 0	0 0	0 0
8 Dec	16187.00	451 ₹ 22,550	-458.65 -22932.50	-	0 0	0 0	1 50
5 Dec	16282.00	451 ₹ 22,550	-458.65 -22932.50	18.98	1 50	0 0	0 0
4 Dec	15994.00	909.65 ₹ 45,482.5	0 0.00	-	0 0	0 0	0 0
26 Nov	16156.00	909.65 ₹ 45,482.5	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16500 expiring on 27JAN2026

Delta for 16500 PE is -0.34

Historical price for 16500 PE is as follows

On 24 Dec MARUTI was trading at 16703.00. The strike last trading price was 225, which was -36.2 lower than the previous day. The implied volatity was 18.84, the open interest changed by 186 which increased total open position to 811

On 23 Dec MARUTI was trading at 16585.00. The strike last trading price was 265, which was 7.05 higher than the previous day. The implied volatity was 17.90, the open interest changed by 42 which increased total open position to 635

On 22 Dec MARUTI was trading at 16649.00. The strike last trading price was 235.8, which was -96.75 lower than the previous day. The implied volatity was 18.52, the open interest changed by 431 which increased total open position to 583

On 19 Dec MARUTI was trading at 16414.00. The strike last trading price was 335, which was -28.85 lower than the previous day. The implied volatity was 17.52, the open interest changed by 22 which increased total open position to 150

On 18 Dec MARUTI was trading at 16329.00. The strike last trading price was 363.85, which was -20.7 lower than the previous day. The implied volatity was 16.56, the open interest changed by 18 which increased total open position to 128

On 17 Dec MARUTI was trading at 16398.00. The strike last trading price was 384.55, which was 6.55 higher than the previous day. The implied volatity was 19.07, the open interest changed by 18 which increased total open position to 110

On 16 Dec MARUTI was trading at 16354.00. The strike last trading price was 378, which was 4.25 higher than the previous day. The implied volatity was 17.45, the open interest changed by -62 which decreased total open position to 92

On 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 367.15, which was 24.65 higher than the previous day. The implied volatity was 18.41, the open interest changed by 75 which increased total open position to 154

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 338, which was -100.95 lower than the previous day. The implied volatity was 18.94, the open interest changed by 53 which increased total open position to 84

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 438.95, which was -12.05 lower than the previous day. The implied volatity was 17.35, the open interest changed by 30 which increased total open position to 31

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 451, which was -458.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 451, which was -458.65 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 451, which was -458.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 451, which was -458.65 lower than the previous day. The implied volatity was 18.98, 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 909.65, 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

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 909.65, 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