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 16800 CE
Delta: 0.37 Vega: 13.82 Theta: -8.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	16501.00	151.3 ₹ 7,565	-84.5 -4225.00	16.64	5,225 2,61,250	497 24,850	2,355 1,17,750
8 Jan	16664.00	224.45 ₹ 11,222.5	-93 -4650.00	17.11	4,521 2,26,050	99 4,950	1,868 93,400
7 Jan	16809.00	310.05 ₹ 15,502.5	-313.4 -15670.00	16.50	9,893 4,94,650	195 9,750	1,769 88,450
6 Jan	17292.00	616.75 ₹ 30,837.5	76.85 3842.50	12.46	346 17,300	-12 -600	1,574 78,700
5 Jan	17155.00	537.8 ₹ 26,890	137.5 6875.00	13.83	1,129 56,450	97 4,850	1,709 85,450
2 Jan	16960.00	403.6 ₹ 20,180	113.9 5695.00	13.33	4,711 2,35,550	-169 -8,450	1,628 81,400
1 Jan	16708.00	294.5 ₹ 14,725	-22.2 -1110.00	15.64	6,442 3,22,100	458 22,900	1,793 89,650
31 Dec	16697.00	325 ₹ 16,250	29.7 1485.00	17.63	4,836 2,41,800	150 7,500	1,324 66,200
30 Dec	16647.00	291 ₹ 14,550	24.5 1225.00	17.06	6,019 3,00,950	380 19,000	1,194 59,700
29 Dec	16542.00	270 ₹ 13,500	-28.9 -1445.00	17.36	1,429 71,450	616 30,800	814 40,700
26 Dec	16596.00	297.4 ₹ 14,870	-42.65 -2132.50	16.71	242 12,100	63 3,150	199 9,950
24 Dec	16703.00	336.5 ₹ 16,825	24 1200.00	14.90	186 9,300	39 1,950	136 6,800
23 Dec	16585.00	309 ₹ 15,450	-37.3 -1865.00	16.92	105 5,250	56 2,800	97 4,850
22 Dec	16649.00	352.35 ₹ 17,617.5	111.15 5557.50	15.76	58 2,900	2 100	45 2,250
19 Dec	16414.00	241.2 ₹ 12,060	24.25 1212.50	15.72	9 450	-2 -100	42 2,100
18 Dec	16329.00	216.95 ₹ 10,847.5	-28.85 -1442.50	16.13	26 1,300	14 700	44 2,200
17 Dec	16398.00	245.8 ₹ 12,290	-11.45 -572.50	15.82	8 400	6 300	29 1,450
16 Dec	16354.00	257.25 ₹ 12,862.5	-463.75 -23187.50	17.13	24 1,200	22 1,100	22 1,100
15 Dec	16415.00	721 ₹ 36,050	0 0.00	0.93	0 0	0 0	0 0
12 Dec	16522.00	721 ₹ 36,050	0 0.00	0.34	0 0	0 0	0 0
11 Dec	16248.00	721 ₹ 36,050	0 0.00	1.55	0 0	0 0	0 0
10 Dec	16019.00	721 ₹ 36,050	0 0.00	2.37	0 0	0 0	0 0
9 Dec	16020.00	721 ₹ 36,050	0 0.00	2.44	0 0	0 0	0 0
8 Dec	16187.00	721 ₹ 36,050	0 0.00	1.62	0 0	0 0	0 0

5 Dec	16282.00	721 ₹ 36,050	0 0.00	1.03	0 0	0 0	0 0
4 Dec	15994.00	721 ₹ 36,050	0 0.00	2.24	0 0	0 0	0 0
25 Nov	15889.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	15958.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	15977.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	15801.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	15878.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	16186.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16800 expiring on 27JAN2026

Delta for 16800 CE is 0.37

Historical price for 16800 CE is as follows

On 9 Jan MARUTI was trading at 16501.00. The strike last trading price was 151.3, which was -84.5 lower than the previous day. The implied volatity was 16.64, the open interest changed by 497 which increased total open position to 2355

On 8 Jan MARUTI was trading at 16664.00. The strike last trading price was 224.45, which was -93 lower than the previous day. The implied volatity was 17.11, the open interest changed by 99 which increased total open position to 1868

On 7 Jan MARUTI was trading at 16809.00. The strike last trading price was 310.05, which was -313.4 lower than the previous day. The implied volatity was 16.50, the open interest changed by 195 which increased total open position to 1769

On 6 Jan MARUTI was trading at 17292.00. The strike last trading price was 616.75, which was 76.85 higher than the previous day. The implied volatity was 12.46, the open interest changed by -12 which decreased total open position to 1574

On 5 Jan MARUTI was trading at 17155.00. The strike last trading price was 537.8, which was 137.5 higher than the previous day. The implied volatity was 13.83, the open interest changed by 97 which increased total open position to 1709

On 2 Jan MARUTI was trading at 16960.00. The strike last trading price was 403.6, which was 113.9 higher than the previous day. The implied volatity was 13.33, the open interest changed by -169 which decreased total open position to 1628

On 1 Jan MARUTI was trading at 16708.00. The strike last trading price was 294.5, which was -22.2 lower than the previous day. The implied volatity was 15.64, the open interest changed by 458 which increased total open position to 1793

On 31 Dec MARUTI was trading at 16697.00. The strike last trading price was 325, which was 29.7 higher than the previous day. The implied volatity was 17.63, the open interest changed by 150 which increased total open position to 1324

On 30 Dec MARUTI was trading at 16647.00. The strike last trading price was 291, which was 24.5 higher than the previous day. The implied volatity was 17.06, the open interest changed by 380 which increased total open position to 1194

On 29 Dec MARUTI was trading at 16542.00. The strike last trading price was 270, which was -28.9 lower than the previous day. The implied volatity was 17.36, the open interest changed by 616 which increased total open position to 814

On 26 Dec MARUTI was trading at 16596.00. The strike last trading price was 297.4, which was -42.65 lower than the previous day. The implied volatity was 16.71, the open interest changed by 63 which increased total open position to 199

On 24 Dec MARUTI was trading at 16703.00. The strike last trading price was 336.5, which was 24 higher than the previous day. The implied volatity was 14.90, the open interest changed by 39 which increased total open position to 136

On 23 Dec MARUTI was trading at 16585.00. The strike last trading price was 309, which was -37.3 lower than the previous day. The implied volatity was 16.92, the open interest changed by 56 which increased total open position to 97

On 22 Dec MARUTI was trading at 16649.00. The strike last trading price was 352.35, which was 111.15 higher than the previous day. The implied volatity was 15.76, the open interest changed by 2 which increased total open position to 45

On 19 Dec MARUTI was trading at 16414.00. The strike last trading price was 241.2, which was 24.25 higher than the previous day. The implied volatity was 15.72, the open interest changed by -2 which decreased total open position to 42

On 18 Dec MARUTI was trading at 16329.00. The strike last trading price was 216.95, which was -28.85 lower than the previous day. The implied volatity was 16.13, the open interest changed by 14 which increased total open position to 44

On 17 Dec MARUTI was trading at 16398.00. The strike last trading price was 245.8, which was -11.45 lower than the previous day. The implied volatity was 15.82, the open interest changed by 6 which increased total open position to 29

On 16 Dec MARUTI was trading at 16354.00. The strike last trading price was 257.25, which was -463.75 lower than the previous day. The implied volatity was 17.13, the open interest changed by 22 which increased total open position to 22

On 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 721, which was 0 lower than the previous day. The implied volatity was 0.93, 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 721, which was 0 lower than the previous day. The implied volatity was 0.34, 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 721, which was 0 lower than the previous day. The implied volatity was 1.55, 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 721, which was 0 lower than the previous day. The implied volatity was 2.37, 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 721, which was 0 lower than the previous day. The implied volatity was 2.44, 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 721, which was 0 lower than the previous day. The implied volatity was 1.62, 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 721, which was 0 lower than the previous day. The implied volatity was 1.03, 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 721, which was 0 lower than the previous day. The implied volatity was 2.24, 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 0, 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 0, 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 0, 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 0, 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 Nov MARUTI was trading at 15930.00. The strike last trading price was 0, 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 Nov MARUTI was trading at 15878.00. The strike last trading price was 0, 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 31 Oct MARUTI was trading at 16186.00. The strike last trading price was 0, 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 30 Oct MARUTI was trading at 16206.00. The strike last trading price was 0, 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 16800 PE
Delta: -0.63 Vega: 13.88 Theta: -3.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	16501.00	377.75 ₹ 18,887.5	78.4 3920.00	17.29	1,185 59,250	-162 -8,100	822 41,100
8 Jan	16664.00	305 ₹ 15,250	56.25 2812.50	17.77	2,192 1,09,600	-162 -8,100	995 49,750
7 Jan	16809.00	243.15 ₹ 12,157.5	141.95 7097.50	18.50	11,879 5,93,950	-474 -23,700	1,159 57,950
6 Jan	17292.00	103.15 ₹ 5,157.5	-29.5 -1475.00	19.21	2,154 1,07,700	308 15,400	1,633 81,650
5 Jan	17155.00	131.35 ₹ 6,567.5	-60.85 -3042.50	18.81	5,127 2,56,350	425 21,250	1,325 66,250
2 Jan	16960.00	186.6 ₹ 9,330	-107 -5350.00	17.55	4,736 2,36,800	375 18,750	901 45,050
1 Jan	16708.00	288.3 ₹ 14,415	-21.45 -1072.50	17.11	2,580 1,29,000	196 9,800	529 26,450
31 Dec	16697.00	310.5 ₹ 15,525	-49.25 -2462.50	17.48	1,403 70,150	131 6,550	341 17,050
30 Dec	16647.00	384.05 ₹ 19,202.5	-34.95 -1747.50	19.59	1,634 81,700	99 4,950	213 10,650
29 Dec	16542.00	419 ₹ 20,950	36.25 1812.50	19.20	254 12,700	73 3,650	114 5,700
26 Dec	16596.00	389 ₹ 19,450	39 1950.00	18.16	25 1,250	-2 -100	42 2,100
24 Dec	16703.00	350 ₹ 17,500	-30 -1500.00	18.81	46 2,300	24 1,200	44 2,200
23 Dec	16585.00	380 ₹ 19,000	-8.4 -420.00	16.54	2 100	0 0	18 900
22 Dec	16649.00	377.75 ₹ 18,887.5	-101.65 -5082.50	19.18	14 700	9 450	15 750
19 Dec	16414.00	479.4 ₹ 23,970	-476.65 -23832.50	16.76	6 300	5 250	5 250
18 Dec	16329.00	956.05 ₹ 47,802.5	0 0.00	-	0 0	0 0	0 0
17 Dec	16398.00	956.05 ₹ 47,802.5	0 0.00	-	0 0	0 0	0 0
16 Dec	16354.00	956.05 ₹ 47,802.5	0 0.00	-	0 0	0 0	0 0
15 Dec	16415.00	956.05 ₹ 47,802.5	0 0.00	-	0 0	0 0	0 0
12 Dec	16522.00	956.05 ₹ 47,802.5	0 0.00	-	0 0	0 0	0 0
11 Dec	16248.00	956.05 ₹ 47,802.5	0 0.00	-	0 0	0 0	0 0
10 Dec	16019.00	956.05 ₹ 47,802.5	0 0.00	-	0 0	0 0	0 0
9 Dec	16020.00	956.05 ₹ 47,802.5	0 0.00	-	0 0	0 0	0 0
8 Dec	16187.00	956.05 ₹ 47,802.5	0 0.00	-	0 0	0 0	0 0
5 Dec	16282.00	956.05 ₹ 47,802.5	0 0.00	-	0 0	0 0	0 0
4 Dec	15994.00	956.05 ₹ 47,802.5	0 0.00	-	0 0	0 0	0 0
25 Nov	15889.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	15958.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	15977.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	15801.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	15878.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	16186.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	16206.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16800 expiring on 27JAN2026

Delta for 16800 PE is -0.63

Historical price for 16800 PE is as follows

On 9 Jan MARUTI was trading at 16501.00. The strike last trading price was 377.75, which was 78.4 higher than the previous day. The implied volatity was 17.29, the open interest changed by -162 which decreased total open position to 822

On 8 Jan MARUTI was trading at 16664.00. The strike last trading price was 305, which was 56.25 higher than the previous day. The implied volatity was 17.77, the open interest changed by -162 which decreased total open position to 995

On 7 Jan MARUTI was trading at 16809.00. The strike last trading price was 243.15, which was 141.95 higher than the previous day. The implied volatity was 18.50, the open interest changed by -474 which decreased total open position to 1159

On 6 Jan MARUTI was trading at 17292.00. The strike last trading price was 103.15, which was -29.5 lower than the previous day. The implied volatity was 19.21, the open interest changed by 308 which increased total open position to 1633

On 5 Jan MARUTI was trading at 17155.00. The strike last trading price was 131.35, which was -60.85 lower than the previous day. The implied volatity was 18.81, the open interest changed by 425 which increased total open position to 1325

On 2 Jan MARUTI was trading at 16960.00. The strike last trading price was 186.6, which was -107 lower than the previous day. The implied volatity was 17.55, the open interest changed by 375 which increased total open position to 901

On 1 Jan MARUTI was trading at 16708.00. The strike last trading price was 288.3, which was -21.45 lower than the previous day. The implied volatity was 17.11, the open interest changed by 196 which increased total open position to 529

On 31 Dec MARUTI was trading at 16697.00. The strike last trading price was 310.5, which was -49.25 lower than the previous day. The implied volatity was 17.48, the open interest changed by 131 which increased total open position to 341

On 30 Dec MARUTI was trading at 16647.00. The strike last trading price was 384.05, which was -34.95 lower than the previous day. The implied volatity was 19.59, the open interest changed by 99 which increased total open position to 213

On 29 Dec MARUTI was trading at 16542.00. The strike last trading price was 419, which was 36.25 higher than the previous day. The implied volatity was 19.20, the open interest changed by 73 which increased total open position to 114

On 26 Dec MARUTI was trading at 16596.00. The strike last trading price was 389, which was 39 higher than the previous day. The implied volatity was 18.16, the open interest changed by -2 which decreased total open position to 42

On 24 Dec MARUTI was trading at 16703.00. The strike last trading price was 350, which was -30 lower than the previous day. The implied volatity was 18.81, the open interest changed by 24 which increased total open position to 44

On 23 Dec MARUTI was trading at 16585.00. The strike last trading price was 380, which was -8.4 lower than the previous day. The implied volatity was 16.54, the open interest changed by 0 which decreased total open position to 18

On 22 Dec MARUTI was trading at 16649.00. The strike last trading price was 377.75, which was -101.65 lower than the previous day. The implied volatity was 19.18, the open interest changed by 9 which increased total open position to 15

On 19 Dec MARUTI was trading at 16414.00. The strike last trading price was 479.4, which was -476.65 lower than the previous day. The implied volatity was 16.76, the open interest changed by 5 which increased total open position to 5

On 18 Dec MARUTI was trading at 16329.00. The strike last trading price was 956.05, 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 956.05, 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 956.05, 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 956.05, 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 956.05, 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 956.05, 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 956.05, 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 956.05, 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 956.05, 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 956.05, 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 956.05, 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