`
[--[65.84.65.76]--]
MARUTI
Maruti Suzuki India Ltd.

10861.45 -97.85 (-0.89%)

Back to Option Chain


Historical option data for MARUTI

21 Nov 2024 04:12 PM IST
MARUTI 28NOV2024 10000 CE
Delta: 0.84
Vega: 3.60
Theta: -18.43
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 10861.45 959 -54.00 62.96 12 -8 35
20 Nov 10959.30 1013 0.00 0.00 0 0 0
19 Nov 10959.30 1013 0.00 0.00 0 0 0
18 Nov 11093.95 1013 0.00 0.00 0 1 0
14 Nov 11006.05 1013 -325.15 - 7 1 43
13 Nov 11049.60 1338.15 0.00 0.00 0 -3 0
12 Nov 11143.10 1338.15 13.15 65.34 3 -2 43
11 Nov 11399.70 1325 0.00 0.00 0 0 0
8 Nov 11303.00 1325 0.00 0.00 0 -4 0
7 Nov 11300.15 1325 -65.00 - 6 0 49
6 Nov 11354.25 1390 170.00 - 9 1 49
5 Nov 11170.10 1220 86.00 - 16 7 48
4 Nov 11052.45 1134 -76.00 20.51 50 24 42
1 Nov 11110.00 1210 0.00 0.00 0 6 0
31 Oct 11076.45 1210 -290.00 - 62 6 18
30 Oct 11256.45 1500 384.00 - 25 -11 12
29 Oct 11046.00 1116 -1538.15 - 48 24 24
28 Oct 11483.25 2654.15 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 10000 expiring on 28NOV2024

Delta for 10000 CE is 0.84

Historical price for 10000 CE is as follows

On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 959, which was -54.00 lower than the previous day. The implied volatity was 62.96, the open interest changed by -8 which decreased total open position to 35


On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 1013, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 1013, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 1013, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 1013, which was -325.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 43


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 1338.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 1338.15, which was 13.15 higher than the previous day. The implied volatity was 65.34, the open interest changed by -2 which decreased total open position to 43


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 1325, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 1325, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 1325, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 1390, which was 170.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 49


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 1220, which was 86.00 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 48


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 1134, which was -76.00 lower than the previous day. The implied volatity was 20.51, the open interest changed by 24 which increased total open position to 42


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 1210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 1210, which was -290.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct MARUTI was trading at 11256.45. The strike last trading price was 1500, which was 384.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct MARUTI was trading at 11046.00. The strike last trading price was 1116, which was -1538.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct MARUTI was trading at 11483.25. The strike last trading price was 2654.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MARUTI 28NOV2024 10000 PE
Delta: -0.05
Vega: 1.53
Theta: -3.94
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 10861.45 11.75 -1.75 37.44 2,429 109 2,166
20 Nov 10959.30 13.5 0.00 36.97 3,041 -476 2,034
19 Nov 10959.30 13.5 4.30 36.97 3,041 -499 2,034
18 Nov 11093.95 9.2 -5.45 36.55 2,065 -3 2,529
14 Nov 11006.05 14.65 0.65 31.29 2,819 309 2,556
13 Nov 11049.60 14 0.00 32.16 4,782 438 2,235
12 Nov 11143.10 14 5.20 31.86 1,025 -16 1,865
11 Nov 11399.70 8.8 -2.20 33.17 1,126 -235 1,878
8 Nov 11303.00 11 -2.95 30.48 1,966 328 2,116
7 Nov 11300.15 13.95 -1.15 30.60 1,223 99 1,795
6 Nov 11354.25 15.1 -15.30 31.78 2,243 -321 1,709
5 Nov 11170.10 30.4 -13.25 33.08 2,739 -124 2,034
4 Nov 11052.45 43.65 -1.95 33.19 4,550 -53 2,159
1 Nov 11110.00 45.6 -15.95 32.67 2,939 -778 2,214
31 Oct 11076.45 61.55 15.05 - 5,541 310 2,658
30 Oct 11256.45 46.5 -33.50 - 6,130 1,346 2,471
29 Oct 11046.00 80 55.75 - 7,129 1,121 1,129
28 Oct 11483.25 24.25 - 8 7 7


For Maruti Suzuki India Ltd. - strike price 10000 expiring on 28NOV2024

Delta for 10000 PE is -0.05

Historical price for 10000 PE is as follows

On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 11.75, which was -1.75 lower than the previous day. The implied volatity was 37.44, the open interest changed by 109 which increased total open position to 2166


On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 13.5, which was 0.00 lower than the previous day. The implied volatity was 36.97, the open interest changed by -476 which decreased total open position to 2034


On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 13.5, which was 4.30 higher than the previous day. The implied volatity was 36.97, the open interest changed by -499 which decreased total open position to 2034


On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 9.2, which was -5.45 lower than the previous day. The implied volatity was 36.55, the open interest changed by -3 which decreased total open position to 2529


On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 14.65, which was 0.65 higher than the previous day. The implied volatity was 31.29, the open interest changed by 309 which increased total open position to 2556


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was 32.16, the open interest changed by 438 which increased total open position to 2235


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 14, which was 5.20 higher than the previous day. The implied volatity was 31.86, the open interest changed by -16 which decreased total open position to 1865


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 8.8, which was -2.20 lower than the previous day. The implied volatity was 33.17, the open interest changed by -235 which decreased total open position to 1878


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 11, which was -2.95 lower than the previous day. The implied volatity was 30.48, the open interest changed by 328 which increased total open position to 2116


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 13.95, which was -1.15 lower than the previous day. The implied volatity was 30.60, the open interest changed by 99 which increased total open position to 1795


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 15.1, which was -15.30 lower than the previous day. The implied volatity was 31.78, the open interest changed by -321 which decreased total open position to 1709


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 30.4, which was -13.25 lower than the previous day. The implied volatity was 33.08, the open interest changed by -124 which decreased total open position to 2034


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 43.65, which was -1.95 lower than the previous day. The implied volatity was 33.19, the open interest changed by -53 which decreased total open position to 2159


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 45.6, which was -15.95 lower than the previous day. The implied volatity was 32.67, the open interest changed by -778 which decreased total open position to 2214


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 61.55, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct MARUTI was trading at 11256.45. The strike last trading price was 46.5, which was -33.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct MARUTI was trading at 11046.00. The strike last trading price was 80, which was 55.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct MARUTI was trading at 11483.25. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to