MARUTI

Maruti Suzuki India Ltd.

16414 +85.00 (0.52%)

L: 16329 H: 16475

Back to Option Chain

Historical option data for MARUTI
21 Dec 2025 04:13 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: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	16414.00	492.1 ₹ 24,605	52.1 2605.00	-	22 1,100	7 350	57 2,850
20 Dec	16414.00	492.1 ₹ 24,605	52.1 2605.00	-	22 1,100	7 350	57 2,850
14 Dec	16522.00	333.15 ₹ 16,657.5	-90.75 -4537.50	-	0 0	0 0	0 0
13 Dec	16522.00	333.15 ₹ 16,657.5	-90.75 -4537.50	-	0 0	0 0	0 0

7 Dec	16282.00	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

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

Delta for 16300 CE is -

Historical price for 16300 CE is as follows

On 21 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 -, the open interest changed by 7 which increased total open position to 57

On 20 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 -, the open interest changed by 7 which increased total open position to 57

On 14 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 13 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 7 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 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

MARUTI 27JAN2026 16300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	16414.00	247.85 ₹ 12,392.5	-33.25 -1662.50	-	39 1,950	19 950	38 1,900
20 Dec	16414.00	247.85 ₹ 12,392.5	-33.25 -1662.50	-	39 1,950	19 950	38 1,900
14 Dec	16522.00	264.4 ₹ 13,220	-526.35 -26317.50	-	19 950	11 550	9 450
13 Dec	16522.00	264.4 ₹ 13,220	-526.35 -26317.50	-	19 950	11 550	9 450
7 Dec	16282.00	790.75 ₹ 39,537.5	0 0.00	-	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

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

Delta for 16300 PE is -

Historical price for 16300 PE is as follows

On 21 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 -, the open interest changed by 19 which increased total open position to 38

On 20 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 -, the open interest changed by 19 which increased total open position to 38

On 14 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 -, the open interest changed by 11 which increased total open position to 9

On 13 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 -, the open interest changed by 11 which increased total open position to 9

On 7 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 -, 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

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