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

12786.2 23.30 (0.18%)

Back to Option Chain


Historical option data for MARUTI

18 Feb 2025 04:12 PM IST
MARUTI 27FEB2025 10500 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
18 Feb 12786.20 766.25 0 0.00 0 0 0
17 Feb 12762.90 766.25 0 0.00 0 0 0
14 Feb 12680.25 766.25 0 0.00 0 0 0
13 Feb 12671.30 766.25 0 0.00 0 0 0
12 Feb 12655.55 766.25 0 0.00 0 0 0
11 Feb 12724.35 766.25 0 0.00 0 0 0
10 Feb 12900.75 766.25 0 0.00 0 0 0
7 Feb 13049.50 766.25 0 0.00 0 0 0
6 Feb 13074.00 766.25 0 0.00 0 0 0
5 Feb 13086.80 766.25 0 0.00 0 0 0
4 Feb 13109.95 766.25 0 0.00 0 0 0
3 Feb 13139.95 766.25 0 0.00 0 0 0
1 Feb 12916.50 766.25 0 0.00 0 0 0
31 Jan 12310.65 766.25 0 - 0 0 0
30 Jan 12000.00 766.25 0 - 0 0 0
29 Jan 11977.90 766.25 0 - 0 0 0
28 Jan 12123.75 766.25 0 - 0 0 0
27 Jan 11993.85 766.25 0 - 0 0 0
23 Jan 12045.75 766.25 0.00 - 0 0 0
22 Jan 12020.35 766.25 0.00 - 0 0 0
21 Jan 11883.70 766.25 0.00 - 0 0 0
20 Jan 12020.05 766.25 0.00 - 0 0 0
15 Jan 11947.40 766.25 0.00 - 0 0 0
14 Jan 11741.15 766.25 0.00 - 0 0 0
13 Jan 11497.70 766.25 0.00 - 0 0 0
10 Jan 11631.10 766.25 0.00 - 0 0 0
8 Jan 11822.00 766.25 0.00 - 0 0 0
7 Jan 11721.30 766.25 0.00 - 0 0 0
6 Jan 11755.65 766.25 0.00 - 0 0 0
3 Jan 11934.25 766.25 0.00 - 0 0 0
2 Jan 11841.30 766.25 0.00 - 0 0 0
1 Jan 11208.30 766.25 0.00 - 0 0 0
31 Dec 10858.40 766.25 0.00 - 0 0 0
30 Dec 10798.95 766.25 0.00 - 0 0 0
27 Dec 10941.05 766.25 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 10500 expiring on 27FEB2025

Delta for 10500 CE is 0.00

Historical price for 10500 CE is as follows

On 18 Feb MARUTI was trading at 12786.20. The strike last trading price was 766.25, which was 0 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 17 Feb MARUTI was trading at 12762.90. The strike last trading price was 766.25, which was 0 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 14 Feb MARUTI was trading at 12680.25. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 12671.30. The strike last trading price was 766.25, which was 0 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 12 Feb MARUTI was trading at 12655.55. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 12724.35. The strike last trading price was 766.25, which was 0 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 10 Feb MARUTI was trading at 12900.75. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 13049.50. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 13074.00. The strike last trading price was 766.25, which was 0 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 5 Feb MARUTI was trading at 13086.80. The strike last trading price was 766.25, which was 0 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 4 Feb MARUTI was trading at 13109.95. The strike last trading price was 766.25, which was 0 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 3 Feb MARUTI was trading at 13139.95. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 12916.50. The strike last trading price was 766.25, which was 0 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 31 Jan MARUTI was trading at 12310.65. The strike last trading price was 766.25, 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 Jan MARUTI was trading at 12000.00. The strike last trading price was 766.25, 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 29 Jan MARUTI was trading at 11977.90. The strike last trading price was 766.25, 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 28 Jan MARUTI was trading at 12123.75. The strike last trading price was 766.25, 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 27 Jan MARUTI was trading at 11993.85. The strike last trading price was 766.25, 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 23 Jan MARUTI was trading at 12045.75. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Jan MARUTI was trading at 12020.35. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Jan MARUTI was trading at 11883.70. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Jan MARUTI was trading at 12020.05. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 15 Jan MARUTI was trading at 11947.40. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Jan MARUTI was trading at 11741.15. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Jan MARUTI was trading at 11497.70. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Jan MARUTI was trading at 11631.10. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Jan MARUTI was trading at 11822.00. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Jan MARUTI was trading at 11721.30. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Jan MARUTI was trading at 11755.65. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Jan MARUTI was trading at 11934.25. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Jan MARUTI was trading at 11841.30. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Jan MARUTI was trading at 11208.30. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 31 Dec MARUTI was trading at 10858.40. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 30 Dec MARUTI was trading at 10798.95. The strike last trading price was 766.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Dec MARUTI was trading at 10941.05. The strike last trading price was 766.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


MARUTI 27FEB2025 10500 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
18 Feb 12786.20 2.4 -0.2 - 125 -1 753
17 Feb 12762.90 2.5 -1 - 88 -22 755
14 Feb 12680.25 3.3 -0.75 43.60 201 -24 777
13 Feb 12671.30 4.3 -0.2 43.76 75 12 801
12 Feb 12655.55 4.25 -0.45 42.01 159 -96 789
11 Feb 12724.35 4.6 0.5 42.16 90 -28 885
10 Feb 12900.75 3.8 -0.4 42.16 135 -23 913
7 Feb 13049.50 4 -1 41.02 381 -31 963
6 Feb 13074.00 5 -1.3 41.69 52 2 994
5 Feb 13086.80 6.3 -1 42.10 109 12 993
4 Feb 13109.95 8.95 1.8 43.82 499 -56 980
3 Feb 13139.95 6.6 -1.8 41.24 260 2 1,043
1 Feb 12916.50 8.2 -9.85 38.28 1,593 345 1,041
31 Jan 12310.65 17.8 -13.85 35.09 1,400 161 715
30 Jan 12000.00 32.6 -9.25 34.50 1,276 310 552
29 Jan 11977.90 41.4 14.4 35.12 475 102 242
28 Jan 12123.75 27 0 0.00 0 0 0
27 Jan 11993.85 27 0 0.00 0 0 0
23 Jan 12045.75 27 0.05 30.08 4 2 139
22 Jan 12020.35 26.95 0.00 0.00 0 0 0
21 Jan 11883.70 26.95 0.00 0.00 0 2 0
20 Jan 12020.05 26.95 -20.00 28.82 2 1 136
15 Jan 11947.40 46.95 -11.35 30.55 23 6 125
14 Jan 11741.15 58.3 -15.10 28.53 15 0 120
13 Jan 11497.70 73.4 13.10 27.11 10 0 119
10 Jan 11631.10 60.3 13.30 26.79 3 0 119
8 Jan 11822.00 47 -4.00 26.64 3 2 118
7 Jan 11721.30 51 -10.00 25.83 5 3 114
6 Jan 11755.65 61 16.30 27.19 31 8 109
3 Jan 11934.25 44.7 -11.95 26.41 12 6 101
2 Jan 11841.30 56.65 -71.20 27.12 86 58 95
1 Jan 11208.30 127.85 -54.15 24.98 41 17 37
31 Dec 10858.40 182 -17.95 23.13 11 2 11
30 Dec 10798.95 199.95 30.00 23.12 5 4 8
27 Dec 10941.05 169.95 23.56 4 3 3


For Maruti Suzuki India Ltd. - strike price 10500 expiring on 27FEB2025

Delta for 10500 PE is -

Historical price for 10500 PE is as follows

On 18 Feb MARUTI was trading at 12786.20. The strike last trading price was 2.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 753


On 17 Feb MARUTI was trading at 12762.90. The strike last trading price was 2.5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 755


On 14 Feb MARUTI was trading at 12680.25. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was 43.60, the open interest changed by -24 which decreased total open position to 777


On 13 Feb MARUTI was trading at 12671.30. The strike last trading price was 4.3, which was -0.2 lower than the previous day. The implied volatity was 43.76, the open interest changed by 12 which increased total open position to 801


On 12 Feb MARUTI was trading at 12655.55. The strike last trading price was 4.25, which was -0.45 lower than the previous day. The implied volatity was 42.01, the open interest changed by -96 which decreased total open position to 789


On 11 Feb MARUTI was trading at 12724.35. The strike last trading price was 4.6, which was 0.5 higher than the previous day. The implied volatity was 42.16, the open interest changed by -28 which decreased total open position to 885


On 10 Feb MARUTI was trading at 12900.75. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was 42.16, the open interest changed by -23 which decreased total open position to 913


On 7 Feb MARUTI was trading at 13049.50. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 41.02, the open interest changed by -31 which decreased total open position to 963


On 6 Feb MARUTI was trading at 13074.00. The strike last trading price was 5, which was -1.3 lower than the previous day. The implied volatity was 41.69, the open interest changed by 2 which increased total open position to 994


On 5 Feb MARUTI was trading at 13086.80. The strike last trading price was 6.3, which was -1 lower than the previous day. The implied volatity was 42.10, the open interest changed by 12 which increased total open position to 993


On 4 Feb MARUTI was trading at 13109.95. The strike last trading price was 8.95, which was 1.8 higher than the previous day. The implied volatity was 43.82, the open interest changed by -56 which decreased total open position to 980


On 3 Feb MARUTI was trading at 13139.95. The strike last trading price was 6.6, which was -1.8 lower than the previous day. The implied volatity was 41.24, the open interest changed by 2 which increased total open position to 1043


On 1 Feb MARUTI was trading at 12916.50. The strike last trading price was 8.2, which was -9.85 lower than the previous day. The implied volatity was 38.28, the open interest changed by 345 which increased total open position to 1041


On 31 Jan MARUTI was trading at 12310.65. The strike last trading price was 17.8, which was -13.85 lower than the previous day. The implied volatity was 35.09, the open interest changed by 161 which increased total open position to 715


On 30 Jan MARUTI was trading at 12000.00. The strike last trading price was 32.6, which was -9.25 lower than the previous day. The implied volatity was 34.50, the open interest changed by 310 which increased total open position to 552


On 29 Jan MARUTI was trading at 11977.90. The strike last trading price was 41.4, which was 14.4 higher than the previous day. The implied volatity was 35.12, the open interest changed by 102 which increased total open position to 242


On 28 Jan MARUTI was trading at 12123.75. The strike last trading price was 27, which was 0 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 27 Jan MARUTI was trading at 11993.85. The strike last trading price was 27, which was 0 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 23 Jan MARUTI was trading at 12045.75. The strike last trading price was 27, which was 0.05 higher than the previous day. The implied volatity was 30.08, the open interest changed by 2 which increased total open position to 139


On 22 Jan MARUTI was trading at 12020.35. The strike last trading price was 26.95, 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 21 Jan MARUTI was trading at 11883.70. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 20 Jan MARUTI was trading at 12020.05. The strike last trading price was 26.95, which was -20.00 lower than the previous day. The implied volatity was 28.82, the open interest changed by 1 which increased total open position to 136


On 15 Jan MARUTI was trading at 11947.40. The strike last trading price was 46.95, which was -11.35 lower than the previous day. The implied volatity was 30.55, the open interest changed by 6 which increased total open position to 125


On 14 Jan MARUTI was trading at 11741.15. The strike last trading price was 58.3, which was -15.10 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 120


On 13 Jan MARUTI was trading at 11497.70. The strike last trading price was 73.4, which was 13.10 higher than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 119


On 10 Jan MARUTI was trading at 11631.10. The strike last trading price was 60.3, which was 13.30 higher than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 119


On 8 Jan MARUTI was trading at 11822.00. The strike last trading price was 47, which was -4.00 lower than the previous day. The implied volatity was 26.64, the open interest changed by 2 which increased total open position to 118


On 7 Jan MARUTI was trading at 11721.30. The strike last trading price was 51, which was -10.00 lower than the previous day. The implied volatity was 25.83, the open interest changed by 3 which increased total open position to 114


On 6 Jan MARUTI was trading at 11755.65. The strike last trading price was 61, which was 16.30 higher than the previous day. The implied volatity was 27.19, the open interest changed by 8 which increased total open position to 109


On 3 Jan MARUTI was trading at 11934.25. The strike last trading price was 44.7, which was -11.95 lower than the previous day. The implied volatity was 26.41, the open interest changed by 6 which increased total open position to 101


On 2 Jan MARUTI was trading at 11841.30. The strike last trading price was 56.65, which was -71.20 lower than the previous day. The implied volatity was 27.12, the open interest changed by 58 which increased total open position to 95


On 1 Jan MARUTI was trading at 11208.30. The strike last trading price was 127.85, which was -54.15 lower than the previous day. The implied volatity was 24.98, the open interest changed by 17 which increased total open position to 37


On 31 Dec MARUTI was trading at 10858.40. The strike last trading price was 182, which was -17.95 lower than the previous day. The implied volatity was 23.13, the open interest changed by 2 which increased total open position to 11


On 30 Dec MARUTI was trading at 10798.95. The strike last trading price was 199.95, which was 30.00 higher than the previous day. The implied volatity was 23.12, the open interest changed by 4 which increased total open position to 8


On 27 Dec MARUTI was trading at 10941.05. The strike last trading price was 169.95, which was lower than the previous day. The implied volatity was 23.56, the open interest changed by 3 which increased total open position to 3