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

11006.05 -43.55 (-0.39%)

Back to Option Chain


Historical option data for MARUTI

14 Nov 2024 04:12 PM IST
MARUTI 28NOV2024 10400 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 11006.05 678.7 0.00 0.00 0 0 0
13 Nov 11049.60 678.7 -240.55 - 6 0 17
12 Nov 11143.10 919.25 0.00 0.00 0 0 0
11 Nov 11399.70 919.25 0.00 0.00 0 0 0
8 Nov 11303.00 919.25 0.00 0.00 0 0 0
7 Nov 11300.15 919.25 0.00 0.00 0 0 0
6 Nov 11354.25 919.25 0.00 0.00 0 3 0
5 Nov 11170.10 919.25 61.20 31.22 4 1 15
4 Nov 11052.45 858.05 0.00 0.00 0 0 0
1 Nov 11110.00 858.05 0.00 0.00 0 -1 0
31 Oct 11076.45 858.05 77.25 - 11 2 17
30 Oct 11256.45 780.8 0.00 - 0 15 0
29 Oct 11046.00 780.8 -1502.80 - 35 13 13
28 Oct 11483.25 2283.6 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 10400 expiring on 28NOV2024

Delta for 10400 CE is 0.00

Historical price for 10400 CE is as follows

On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 678.7, 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 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 678.7, which was -240.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 919.25, 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 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 919.25, 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 919.25, 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 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 919.25, 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 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 919.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 919.25, which was 61.20 higher than the previous day. The implied volatity was 31.22, the open interest changed by 1 which increased total open position to 15


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 858.05, 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 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 858.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 858.05, which was 77.25 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 780.8, which was 0.00 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 780.8, which was -1502.80 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 2283.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MARUTI 28NOV2024 10400 PE
Delta: -0.11
Vega: 4.16
Theta: -3.46
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 11006.05 31.45 -4.95 25.68 1,457 48 497
13 Nov 11049.60 36.4 5.05 28.68 1,464 -114 428
12 Nov 11143.10 31.35 14.15 27.47 902 89 547
11 Nov 11399.70 17.2 -5.80 28.47 848 -123 469
8 Nov 11303.00 23 -7.50 26.49 634 73 599
7 Nov 11300.15 30.5 0.30 27.14 621 -27 530
6 Nov 11354.25 30.2 -28.80 28.11 1,263 107 556
5 Nov 11170.10 59 -25.50 29.63 1,049 -16 447
4 Nov 11052.45 84.5 -6.60 30.06 1,421 223 474
1 Nov 11110.00 91.1 -6.15 30.37 151 -3 251
31 Oct 11076.45 97.25 20.30 - 887 23 246
30 Oct 11256.45 76.95 -67.95 - 873 -22 224
29 Oct 11046.00 144.9 102.20 - 760 246 246
28 Oct 11483.25 42.7 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 10400 expiring on 28NOV2024

Delta for 10400 PE is -0.11

Historical price for 10400 PE is as follows

On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 31.45, which was -4.95 lower than the previous day. The implied volatity was 25.68, the open interest changed by 48 which increased total open position to 497


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 36.4, which was 5.05 higher than the previous day. The implied volatity was 28.68, the open interest changed by -114 which decreased total open position to 428


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 31.35, which was 14.15 higher than the previous day. The implied volatity was 27.47, the open interest changed by 89 which increased total open position to 547


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 17.2, which was -5.80 lower than the previous day. The implied volatity was 28.47, the open interest changed by -123 which decreased total open position to 469


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 23, which was -7.50 lower than the previous day. The implied volatity was 26.49, the open interest changed by 73 which increased total open position to 599


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 30.5, which was 0.30 higher than the previous day. The implied volatity was 27.14, the open interest changed by -27 which decreased total open position to 530


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 30.2, which was -28.80 lower than the previous day. The implied volatity was 28.11, the open interest changed by 107 which increased total open position to 556


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 59, which was -25.50 lower than the previous day. The implied volatity was 29.63, the open interest changed by -16 which decreased total open position to 447


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 84.5, which was -6.60 lower than the previous day. The implied volatity was 30.06, the open interest changed by 223 which increased total open position to 474


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 91.1, which was -6.15 lower than the previous day. The implied volatity was 30.37, the open interest changed by -3 which decreased total open position to 251


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 97.25, which was 20.30 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 76.95, which was -67.95 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 144.9, which was 102.20 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 42.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to