MARUTI

Maruti Suzuki India Ltd.

16398 +44.00 (0.27%)

L: 16357 H: 16490

Back to Option Chain

Historical option data for MARUTI
17 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 30-DEC-2025 16800 CE
Delta: 0.22 Vega: 9.10 Theta: -6.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	16398.00	54.8 ₹ 2,740	2.75 137.50	14.44	1,971 98,550	76 3,800	910 45,500
16 Dec	16354.00	50.45 ₹ 2,522.5	-21.6 -1080.00	14.60	1,546 77,300	-32 -1,600	836 41,800
15 Dec	16415.00	70.85 ₹ 3,542.5	-42.8 -2140.00	14.40	2,001 1,00,050	47 2,350	880 44,000
12 Dec	16522.00	115.4 ₹ 5,770	55.7 2785.00	13.44	8,900 4,45,000	-65 -3,250	833 41,650
11 Dec	16248.00	59.7 ₹ 2,985	21 1050.00	15.04	3,488 1,74,400	18 900	907 45,350
10 Dec	16019.00	38.85 ₹ 1,942.5	-2.95 -147.50	15.85	1,399 69,950	18 900	888 44,400

9 Dec	16020.00	43.15 ₹ 2,157.5	-17.2 -860.00	16.39	1,385 69,250	83 4,150	816 40,800
8 Dec	16187.00	61.4 ₹ 3,070	-24.2 -1210.00	14.65	1,284 64,200	29 1,450	727 36,350
5 Dec	16282.00	87.6 ₹ 4,380	28.7 1435.00	13.41	2,306 1,15,300	44 2,200	697 34,850
4 Dec	15994.00	58 ₹ 2,900	-16.9 -845.00	16.06	1,525 76,250	69 3,450	655 32,750
3 Dec	16082.00	73.65 ₹ 3,682.5	-36.75 -1837.50	15.55	1,399 69,950	29 1,450	586 29,300
2 Dec	16239.00	110.7 ₹ 5,535	19 950.00	14.99	2,439 1,21,950	34 1,700	539 26,950
1 Dec	16097.00	93 ₹ 4,650	21.95 1097.50	15.51	1,913 95,650	135 6,750	510 25,500
28 Nov	15900.00	71.35 ₹ 3,567.5	-2.9 -145.00	16.50	662 33,100	41 2,050	375 18,750
27 Nov	15903.00	74.7 ₹ 3,735	-41.75 -2087.50	16.14	859 42,950	70 3,500	334 16,700
26 Nov	16156.00	113.9 ₹ 5,695	30.25 1512.50	15.10	489 24,450	156 7,800	257 12,850
25 Nov	15889.00	90 ₹ 4,500	-14.4 -720.00	16.72	177 8,850	58 2,900	97 4,850
24 Nov	15958.00	104 ₹ 5,200	-32.5 -1625.00	17.24	71 3,550	34 1,700	35 1,750
21 Nov	15977.00	136.5 ₹ 6,825	-483.5 -24175.00	-	0 0	0 0	0 0
20 Nov	15801.00	136.5 ₹ 6,825	-483.5 -24175.00	-	0 0	0 0	0 0
19 Nov	15768.00	136.5 ₹ 6,825	-483.5 -24175.00	-	0 0	0 0	0 0
18 Nov	15930.00	136.5 ₹ 6,825	-483.5 -24175.00	-	0 0	0 0	0 0
21 Oct	16396.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	16298.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	16212.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	15998.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16800 expiring on 30DEC2025

Delta for 16800 CE is 0.22

Historical price for 16800 CE is as follows

On 17 Dec MARUTI was trading at 16398.00. The strike last trading price was 54.8, which was 2.75 higher than the previous day. The implied volatity was 14.44, the open interest changed by 76 which increased total open position to 910

On 16 Dec MARUTI was trading at 16354.00. The strike last trading price was 50.45, which was -21.6 lower than the previous day. The implied volatity was 14.60, the open interest changed by -32 which decreased total open position to 836

On 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 70.85, which was -42.8 lower than the previous day. The implied volatity was 14.40, the open interest changed by 47 which increased total open position to 880

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 115.4, which was 55.7 higher than the previous day. The implied volatity was 13.44, the open interest changed by -65 which decreased total open position to 833

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 59.7, which was 21 higher than the previous day. The implied volatity was 15.04, the open interest changed by 18 which increased total open position to 907

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 38.85, which was -2.95 lower than the previous day. The implied volatity was 15.85, the open interest changed by 18 which increased total open position to 888

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 43.15, which was -17.2 lower than the previous day. The implied volatity was 16.39, the open interest changed by 83 which increased total open position to 816

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 61.4, which was -24.2 lower than the previous day. The implied volatity was 14.65, the open interest changed by 29 which increased total open position to 727

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 87.6, which was 28.7 higher than the previous day. The implied volatity was 13.41, the open interest changed by 44 which increased total open position to 697

On 4 Dec MARUTI was trading at 15994.00. The strike last trading price was 58, which was -16.9 lower than the previous day. The implied volatity was 16.06, the open interest changed by 69 which increased total open position to 655

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 73.65, which was -36.75 lower than the previous day. The implied volatity was 15.55, the open interest changed by 29 which increased total open position to 586

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 110.7, which was 19 higher than the previous day. The implied volatity was 14.99, the open interest changed by 34 which increased total open position to 539

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 93, which was 21.95 higher than the previous day. The implied volatity was 15.51, the open interest changed by 135 which increased total open position to 510

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 71.35, which was -2.9 lower than the previous day. The implied volatity was 16.50, the open interest changed by 41 which increased total open position to 375

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 74.7, which was -41.75 lower than the previous day. The implied volatity was 16.14, the open interest changed by 70 which increased total open position to 334

On 26 Nov MARUTI was trading at 16156.00. The strike last trading price was 113.9, which was 30.25 higher than the previous day. The implied volatity was 15.10, the open interest changed by 156 which increased total open position to 257

On 25 Nov MARUTI was trading at 15889.00. The strike last trading price was 90, which was -14.4 lower than the previous day. The implied volatity was 16.72, the open interest changed by 58 which increased total open position to 97

On 24 Nov MARUTI was trading at 15958.00. The strike last trading price was 104, which was -32.5 lower than the previous day. The implied volatity was 17.24, the open interest changed by 34 which increased total open position to 35

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 136.5, which was -483.5 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 136.5, which was -483.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 136.5, which was -483.5 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 136.5, which was -483.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct MARUTI was trading at 16396.00. 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 16 Oct MARUTI was trading at 16298.00. 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 15 Oct MARUTI was trading at 16212.00. 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 6 Oct MARUTI was trading at 15998.00. 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 30DEC2025 16800 PE
Delta: -0.73 Vega: 10.31 Theta: -3.92 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	16398.00	449.75 ₹ 22,487.5	-7.5 -375.00	18.42	13 650	0 0	66 3,300
16 Dec	16354.00	457.25 ₹ 22,862.5	34.4 1720.00	14.27	9 450	1 50	67 3,350
15 Dec	16415.00	429.4 ₹ 21,470	64.05 3202.50	16.90	17 850	4 200	64 3,200
12 Dec	16522.00	358.95 ₹ 17,947.5	-259.1 -12955.00	16.62	94 4,700	50 2,500	59 2,950
11 Dec	16248.00	618.05 ₹ 30,902.5	-148.1 -7405.00	20.80	15 750	2 100	10 500
10 Dec	16019.00	766.15 ₹ 38,307.5	130.5 6525.00	18.48	2 100	-1 -50	7 350
9 Dec	16020.00	635.65 ₹ 31,782.5	-101.75 -5087.50	-	0 0	2 100	0 0
8 Dec	16187.00	635.65 ₹ 31,782.5	-101.75 -5087.50	19.10	5 250	3 150	9 450
5 Dec	16282.00	737.4 ₹ 36,870	152.4 7620.00	-	0 0	0 0	0 0
4 Dec	15994.00	737.4 ₹ 36,870	152.4 7620.00	-	0 0	-2 -100	0 0
3 Dec	16082.00	737.4 ₹ 36,870	152.4 7620.00	20.25	6 300	-1 -50	7 350
2 Dec	16239.00	585 ₹ 29,250	-261 -13050.00	18.07	7 350	4 200	8 400
1 Dec	16097.00	846 ₹ 42,300	45.8 2290.00	-	0 0	2 100	0 0
28 Nov	15900.00	846 ₹ 42,300	45.8 2290.00	17.41	4 200	2 100	4 200
27 Nov	15903.00	800.2 ₹ 40,010	-336.4 -16820.00	-	0 0	0 0	0 0
26 Nov	16156.00	800.2 ₹ 40,010	-336.4 -16820.00	-	0 0	0 0	0 0
25 Nov	15889.00	800.2 ₹ 40,010	-336.4 -16820.00	-	0 0	0 0	0 0
24 Nov	15958.00	800.2 ₹ 40,010	-336.4 -16820.00	-	0 0	2 100	0 0
21 Nov	15977.00	800.2 ₹ 40,010	-336.4 -16820.00	20.05	2 100	1 50	1 50
20 Nov	15801.00	1136.6 ₹ 56,830	0 0.00	-	0 0	0 0	0 0
19 Nov	15768.00	1136.6 ₹ 56,830	0 0.00	-	0 0	0 0	0 0
18 Nov	15930.00	1136.6 ₹ 56,830	0 0.00	-	0 0	0 0	0 0
21 Oct	16396.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	16298.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	16212.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	15998.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Maruti Suzuki India Ltd. - strike price 16800 expiring on 30DEC2025

Delta for 16800 PE is -0.73

Historical price for 16800 PE is as follows

On 17 Dec MARUTI was trading at 16398.00. The strike last trading price was 449.75, which was -7.5 lower than the previous day. The implied volatity was 18.42, the open interest changed by 0 which decreased total open position to 66

On 16 Dec MARUTI was trading at 16354.00. The strike last trading price was 457.25, which was 34.4 higher than the previous day. The implied volatity was 14.27, the open interest changed by 1 which increased total open position to 67

On 15 Dec MARUTI was trading at 16415.00. The strike last trading price was 429.4, which was 64.05 higher than the previous day. The implied volatity was 16.90, the open interest changed by 4 which increased total open position to 64

On 12 Dec MARUTI was trading at 16522.00. The strike last trading price was 358.95, which was -259.1 lower than the previous day. The implied volatity was 16.62, the open interest changed by 50 which increased total open position to 59

On 11 Dec MARUTI was trading at 16248.00. The strike last trading price was 618.05, which was -148.1 lower than the previous day. The implied volatity was 20.80, the open interest changed by 2 which increased total open position to 10

On 10 Dec MARUTI was trading at 16019.00. The strike last trading price was 766.15, which was 130.5 higher than the previous day. The implied volatity was 18.48, the open interest changed by -1 which decreased total open position to 7

On 9 Dec MARUTI was trading at 16020.00. The strike last trading price was 635.65, which was -101.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec MARUTI was trading at 16187.00. The strike last trading price was 635.65, which was -101.75 lower than the previous day. The implied volatity was 19.10, the open interest changed by 3 which increased total open position to 9

On 5 Dec MARUTI was trading at 16282.00. The strike last trading price was 737.4, which was 152.4 higher 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 737.4, which was 152.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec MARUTI was trading at 16082.00. The strike last trading price was 737.4, which was 152.4 higher than the previous day. The implied volatity was 20.25, the open interest changed by -1 which decreased total open position to 7

On 2 Dec MARUTI was trading at 16239.00. The strike last trading price was 585, which was -261 lower than the previous day. The implied volatity was 18.07, the open interest changed by 4 which increased total open position to 8

On 1 Dec MARUTI was trading at 16097.00. The strike last trading price was 846, which was 45.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov MARUTI was trading at 15900.00. The strike last trading price was 846, which was 45.8 higher than the previous day. The implied volatity was 17.41, the open interest changed by 2 which increased total open position to 4

On 27 Nov MARUTI was trading at 15903.00. The strike last trading price was 800.2, which was -336.4 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 800.2, which was -336.4 lower than the previous day. The implied volatity was -, 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 800.2, which was -336.4 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 800.2, which was -336.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov MARUTI was trading at 15977.00. The strike last trading price was 800.2, which was -336.4 lower than the previous day. The implied volatity was 20.05, the open interest changed by 1 which increased total open position to 1

On 20 Nov MARUTI was trading at 15801.00. The strike last trading price was 1136.6, 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 19 Nov MARUTI was trading at 15768.00. The strike last trading price was 1136.6, 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 1136.6, 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