MARUTI

Maruti Suzuki India Ltd.

16501 -163.00 (-0.98%)

L: 16417 H: 16704

Back to Option Chain

Historical option data for MARUTI
09 Jan 2026 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 27-JAN-2026 16700 CE
Delta: 0.43 Vega: 14.37 Theta: -8.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	16501.00	186.9 ₹ 9,345	-98.7 -4935.00	16.60	4,667 2,33,350	360 18,000	1,415 70,750
8 Jan	16664.00	273.8 ₹ 13,690	-101.8 -5090.00	17.23	5,239 2,61,950	184 9,200	1,052 52,600
7 Jan	16809.00	370.95 ₹ 18,547.5	-326.4 -16320.00	16.70	6,813 3,40,650	83 4,150	868 43,400
6 Jan	17292.00	697.75 ₹ 34,887.5	81.65 4082.50	11.15	94 4,700	-36 -1,800	785 39,250
5 Jan	17155.00	610.6 ₹ 30,530	146.3 7315.00	13.01	465 23,250	-19 -950	821 41,050
2 Jan	16960.00	462.65 ₹ 23,132.5	119.2 5960.00	12.51	2,800 1,40,000	-460 -23,000	852 42,600
1 Jan	16708.00	345.7 ₹ 17,285	-26.3 -1315.00	15.51	5,098 2,54,900	187 9,350	1,313 65,650
31 Dec	16697.00	375.15 ₹ 18,757.5	32.5 1625.00	17.54	5,646 2,82,300	56 2,800	1,128 56,400
30 Dec	16647.00	330 ₹ 16,500	20.5 1025.00	16.52	6,792 3,39,600	447 22,350	1,068 53,400
29 Dec	16542.00	317 ₹ 15,850	-31.2 -1560.00	17.45	1,208 60,400	239 11,950	619 30,950
26 Dec	16596.00	344.95 ₹ 17,247.5	-48.55 -2427.50	16.69	504 25,200	93 4,650	376 18,800
24 Dec	16703.00	390 ₹ 19,500	31.4 1570.00	14.84	617 30,850	103 5,150	286 14,300
23 Dec	16585.00	353.5 ₹ 17,675	-31.2 -1560.00	16.79	280 14,000	92 4,600	180 9,000
22 Dec	16649.00	418.9 ₹ 20,945	128.9 6445.00	16.42	162 8,100	32 1,600	87 4,350
19 Dec	16414.00	290 ₹ 14,500	34 1700.00	16.10	7 350	2 100	55 2,750
18 Dec	16329.00	256 ₹ 12,800	-24 -1200.00	16.24	19 950	4 200	50 2,500
17 Dec	16398.00	280 ₹ 14,000	-0.15 -7.50	15.54	8 400	1 50	46 2,300
16 Dec	16354.00	277.25 ₹ 13,862.5	-41.75 -2087.50	16.27	12 600	4 200	45 2,250

15 Dec	16415.00	319 ₹ 15,950	-57 -2850.00	16.38	14 700	-3 -150	43 2,150
12 Dec	16522.00	376 ₹ 18,800	120.55 6027.50	15.57	27 1,350	13 650	45 2,250
11 Dec	16248.00	255 ₹ 12,750	40 2000.00	15.94	20 1,000	10 500	28 1,400
10 Dec	16019.00	215 ₹ 10,750	-35 -1750.00	-	6 300	4 200	17 850
9 Dec	16020.00	250 ₹ 12,500	-5 -250.00	19.08	10 500	9 450	12 600
8 Dec	16187.00	255 ₹ 12,750	-22.1 -1105.00	15.96	1 50	0 0	2 100
5 Dec	16282.00	277.1 ₹ 13,855	-123.8 -6190.00	14.10	2 100	0 0	0 0
4 Dec	15994.00	400.9 ₹ 20,045	0 0.00	1.86	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16700 expiring on 27JAN2026

Delta for 16700 CE is 0.43

Historical price for 16700 CE is as follows

On 9 Jan MARUTI was trading at 16501.00. The strike last trading price was 186.9, which was -98.7 lower than the previous day. The implied volatity was 16.60, the open interest changed by 360 which increased total open position to 1415

On 8 Jan MARUTI was trading at 16664.00. The strike last trading price was 273.8, which was -101.8 lower than the previous day. The implied volatity was 17.23, the open interest changed by 184 which increased total open position to 1052

On 7 Jan MARUTI was trading at 16809.00. The strike last trading price was 370.95, which was -326.4 lower than the previous day. The implied volatity was 16.70, the open interest changed by 83 which increased total open position to 868

On 6 Jan MARUTI was trading at 17292.00. The strike last trading price was 697.75, which was 81.65 higher than the previous day. The implied volatity was 11.15, the open interest changed by -36 which decreased total open position to 785

On 5 Jan MARUTI was trading at 17155.00. The strike last trading price was 610.6, which was 146.3 higher than the previous day. The implied volatity was 13.01, the open interest changed by -19 which decreased total open position to 821

On 2 Jan MARUTI was trading at 16960.00. The strike last trading price was 462.65, which was 119.2 higher than the previous day. The implied volatity was 12.51, the open interest changed by -460 which decreased total open position to 852

On 1 Jan MARUTI was trading at 16708.00. The strike last trading price was 345.7, which was -26.3 lower than the previous day. The implied volatity was 15.51, the open interest changed by 187 which increased total open position to 1313

On 31 Dec MARUTI was trading at 16697.00. The strike last trading price was 375.15, which was 32.5 higher than the previous day. The implied volatity was 17.54, the open interest changed by 56 which increased total open position to 1128

On 30 Dec MARUTI was trading at 16647.00. The strike last trading price was 330, which was 20.5 higher than the previous day. The implied volatity was 16.52, the open interest changed by 447 which increased total open position to 1068

On 29 Dec MARUTI was trading at 16542.00. The strike last trading price was 317, which was -31.2 lower than the previous day. The implied volatity was 17.45, the open interest changed by 239 which increased total open position to 619

On 26 Dec MARUTI was trading at 16596.00. The strike last trading price was 344.95, which was -48.55 lower than the previous day. The implied volatity was 16.69, the open interest changed by 93 which increased total open position to 376

On 24 Dec MARUTI was trading at 16703.00. The strike last trading price was 390, which was 31.4 higher than the previous day. The implied volatity was 14.84, the open interest changed by 103 which increased total open position to 286

On 23 Dec MARUTI was trading at 16585.00. The strike last trading price was 353.5, which was -31.2 lower than the previous day. The implied volatity was 16.79, the open interest changed by 92 which increased total open position to 180

On 22 Dec MARUTI was trading at 16649.00. The strike last trading price was 418.9, which was 128.9 higher than the previous day. The implied volatity was 16.42, the open interest changed by 32 which increased total open position to 87

On 19 Dec MARUTI was trading at 16414.00. The strike last trading price was 290, which was 34 higher than the previous day. The implied volatity was 16.10, the open interest changed by 2 which increased total open position to 55

On 18 Dec MARUTI was trading at 16329.00. The strike last trading price was 256, which was -24 lower than the previous day. The implied volatity was 16.24, the open interest changed by 4 which increased total open position to 50

On 17 Dec MARUTI was trading at 16398.00. The strike last trading price was 280, which was -0.15 lower than the previous day. The implied volatity was 15.54, the open interest changed by 1 which increased total open position to 46

On 16 Dec MARUTI was trading at 16354.00. The strike last trading price was 277.25, which was -41.75 lower than the previous day. The implied volatity was 16.27, the open interest changed by 4 which increased total open position to 45

On 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 319, which was -57 lower than the previous day. The implied volatity was 16.38, the open interest changed by -3 which decreased total open position to 43

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 376, which was 120.55 higher than the previous day. The implied volatity was 15.57, the open interest changed by 13 which increased total open position to 45

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 255, which was 40 higher than the previous day. The implied volatity was 15.94, the open interest changed by 10 which increased total open position to 28

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 215, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 17

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 250, which was -5 lower than the previous day. The implied volatity was 19.08, the open interest changed by 9 which increased total open position to 12

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 255, which was -22.1 lower than the previous day. The implied volatity was 15.96, the open interest changed by 0 which decreased total open position to 2

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 277.1, which was -123.8 lower than the previous day. The implied volatity was 14.10, 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 400.9, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0

MARUTI 27JAN2026 16700 PE
Delta: -0.57 Vega: 14.40 Theta: -4.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	16501.00	320.8 ₹ 16,040	73.35 3667.50	17.36	2,646 1,32,300	-27 -1,350	1,139 56,950
8 Jan	16664.00	256.75 ₹ 12,837.5	50.5 2525.00	17.80	4,333 2,16,650	-12 -600	1,166 58,300
7 Jan	16809.00	201.65 ₹ 10,082.5	118.45 5922.50	18.57	13,240 6,62,000	-443 -22,150	1,182 59,100
6 Jan	17292.00	84 ₹ 4,200	-25.05 -1252.50	19.41	1,495 74,750	77 3,850	1,621 81,050
5 Jan	17155.00	107 ₹ 5,350	-53.2 -2660.00	18.92	4,797 2,39,850	466 23,300	1,544 77,200
2 Jan	16960.00	154.2 ₹ 7,710	-93.85 -4692.50	17.64	3,703 1,85,150	60 3,000	1,081 54,050
1 Jan	16708.00	244.9 ₹ 12,245	-20.35 -1017.50	17.28	3,989 1,99,450	236 11,800	1,023 51,150
31 Dec	16697.00	260 ₹ 13,000	-53.25 -2662.50	17.31	3,835 1,91,750	350 17,500	788 39,400
30 Dec	16647.00	320.3 ₹ 16,015	-40.3 -2015.00	18.87	4,420 2,21,000	267 13,350	437 21,850
29 Dec	16542.00	351.1 ₹ 17,555	16.65 832.50	18.43	422 21,100	3 150	170 8,500
26 Dec	16596.00	338 ₹ 16,900	33.15 1657.50	18.17	419 20,950	-7 -350	164 8,200
24 Dec	16703.00	301 ₹ 15,050	-48.05 -2402.50	18.66	314 15,700	127 6,350	167 8,350
23 Dec	16585.00	355 ₹ 17,750	6.25 312.50	17.86	83 4,150	36 1,800	40 2,000
22 Dec	16649.00	330 ₹ 16,500	-707.3 -35365.00	19.14	4 200	1 50	1 50
19 Dec	16414.00	1037.3 ₹ 51,865	0 0.00	-	0 0	0 0	0 0
18 Dec	16329.00	1037.3 ₹ 51,865	0 0.00	-	0 0	0 0	0 0
17 Dec	16398.00	1037.3 ₹ 51,865	0 0.00	-	0 0	0 0	0 0
16 Dec	16354.00	1037.3 ₹ 51,865	0 0.00	-	0 0	0 0	0 0
15 Dec	16415.00	1037.3 ₹ 51,865	0 0.00	-	0 0	0 0	0 0
12 Dec	16522.00	1037.3 ₹ 51,865	0 0.00	0.12	0 0	0 0	0 0
11 Dec	16248.00	1037.3 ₹ 51,865	0 0.00	-	0 0	0 0	0 0
10 Dec	16019.00	1037.3 ₹ 51,865	0 0.00	-	0 0	0 0	0 0
9 Dec	16020.00	1037.3 ₹ 51,865	0 0.00	-	0 0	0 0	0 0
8 Dec	16187.00	1037.3 ₹ 51,865	0 0.00	-	0 0	0 0	0 0
5 Dec	16282.00	1037.3 ₹ 51,865	0 0.00	-	0 0	0 0	0 0
4 Dec	15994.00	1037.3 ₹ 51,865	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16700 expiring on 27JAN2026

Delta for 16700 PE is -0.57

Historical price for 16700 PE is as follows

On 9 Jan MARUTI was trading at 16501.00. The strike last trading price was 320.8, which was 73.35 higher than the previous day. The implied volatity was 17.36, the open interest changed by -27 which decreased total open position to 1139

On 8 Jan MARUTI was trading at 16664.00. The strike last trading price was 256.75, which was 50.5 higher than the previous day. The implied volatity was 17.80, the open interest changed by -12 which decreased total open position to 1166

On 7 Jan MARUTI was trading at 16809.00. The strike last trading price was 201.65, which was 118.45 higher than the previous day. The implied volatity was 18.57, the open interest changed by -443 which decreased total open position to 1182

On 6 Jan MARUTI was trading at 17292.00. The strike last trading price was 84, which was -25.05 lower than the previous day. The implied volatity was 19.41, the open interest changed by 77 which increased total open position to 1621

On 5 Jan MARUTI was trading at 17155.00. The strike last trading price was 107, which was -53.2 lower than the previous day. The implied volatity was 18.92, the open interest changed by 466 which increased total open position to 1544

On 2 Jan MARUTI was trading at 16960.00. The strike last trading price was 154.2, which was -93.85 lower than the previous day. The implied volatity was 17.64, the open interest changed by 60 which increased total open position to 1081

On 1 Jan MARUTI was trading at 16708.00. The strike last trading price was 244.9, which was -20.35 lower than the previous day. The implied volatity was 17.28, the open interest changed by 236 which increased total open position to 1023

On 31 Dec MARUTI was trading at 16697.00. The strike last trading price was 260, which was -53.25 lower than the previous day. The implied volatity was 17.31, the open interest changed by 350 which increased total open position to 788

On 30 Dec MARUTI was trading at 16647.00. The strike last trading price was 320.3, which was -40.3 lower than the previous day. The implied volatity was 18.87, the open interest changed by 267 which increased total open position to 437

On 29 Dec MARUTI was trading at 16542.00. The strike last trading price was 351.1, which was 16.65 higher than the previous day. The implied volatity was 18.43, the open interest changed by 3 which increased total open position to 170

On 26 Dec MARUTI was trading at 16596.00. The strike last trading price was 338, which was 33.15 higher than the previous day. The implied volatity was 18.17, the open interest changed by -7 which decreased total open position to 164

On 24 Dec MARUTI was trading at 16703.00. The strike last trading price was 301, which was -48.05 lower than the previous day. The implied volatity was 18.66, the open interest changed by 127 which increased total open position to 167

On 23 Dec MARUTI was trading at 16585.00. The strike last trading price was 355, which was 6.25 higher than the previous day. The implied volatity was 17.86, the open interest changed by 36 which increased total open position to 40

On 22 Dec MARUTI was trading at 16649.00. The strike last trading price was 330, which was -707.3 lower than the previous day. The implied volatity was 19.14, the open interest changed by 1 which increased total open position to 1

On 19 Dec MARUTI was trading at 16414.00. The strike last trading price was 1037.3, 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 18 Dec MARUTI was trading at 16329.00. The strike last trading price was 1037.3, 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 17 Dec MARUTI was trading at 16398.00. The strike last trading price was 1037.3, 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 16 Dec MARUTI was trading at 16354.00. The strike last trading price was 1037.3, 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 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 1037.3, 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 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 1037.3, which was 0 lower than the previous day. The implied volatity was 0.12, 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 1037.3, 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 1037.3, 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 1037.3, 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 1037.3, 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 1037.3, 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 1037.3, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD