`
[--[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 10600 CE
Delta: 0.94
Vega: 2.66
Theta: -3.99
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 11006.05 441.55 -56.85 13.53 4 -1 60
13 Nov 11049.60 498.4 -126.55 - 32 0 61
12 Nov 11143.10 624.95 -317.05 26.25 26 19 60
11 Nov 11399.70 942 172.00 40.84 30 -26 42
8 Nov 11303.00 770 34.30 18.24 8 -3 68
7 Nov 11300.15 735.7 -61.25 15.07 18 5 70
6 Nov 11354.25 796.95 96.95 - 37 5 66
5 Nov 11170.10 700 85.65 23.01 18 -6 60
4 Nov 11052.45 614.35 -77.85 24.15 84 -27 68
1 Nov 11110.00 692.2 0.00 0.00 0 1 0
31 Oct 11076.45 692.2 -187.70 - 11 0 94
30 Oct 11256.45 879.9 244.90 - 60 8 92
29 Oct 11046.00 635 -1469.00 - 178 76 76
28 Oct 11483.25 2104 0.00 - 0 0 0
25 Oct 11502.85 2104 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 10600 expiring on 28NOV2024

Delta for 10600 CE is 0.94

Historical price for 10600 CE is as follows

On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 441.55, which was -56.85 lower than the previous day. The implied volatity was 13.53, the open interest changed by -1 which decreased total open position to 60


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 498.4, which was -126.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 624.95, which was -317.05 lower than the previous day. The implied volatity was 26.25, the open interest changed by 19 which increased total open position to 60


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 942, which was 172.00 higher than the previous day. The implied volatity was 40.84, the open interest changed by -26 which decreased total open position to 42


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 770, which was 34.30 higher than the previous day. The implied volatity was 18.24, the open interest changed by -3 which decreased total open position to 68


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 735.7, which was -61.25 lower than the previous day. The implied volatity was 15.07, the open interest changed by 5 which increased total open position to 70


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 796.95, which was 96.95 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 66


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 700, which was 85.65 higher than the previous day. The implied volatity was 23.01, the open interest changed by -6 which decreased total open position to 60


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 614.35, which was -77.85 lower than the previous day. The implied volatity was 24.15, the open interest changed by -27 which decreased total open position to 68


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 692.2, 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 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 692.2, which was -187.70 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 879.9, which was 244.90 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 635, which was -1469.00 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 2104, 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 25 Oct MARUTI was trading at 11502.85. The strike last trading price was 2104, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MARUTI 28NOV2024 10600 PE
Delta: -0.19
Vega: 5.90
Theta: -4.53
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 11006.05 57.15 -3.50 24.35 1,845 111 880
13 Nov 11049.60 60.65 9.05 27.30 3,829 -62 771
12 Nov 11143.10 51.6 25.60 25.90 1,360 78 839
11 Nov 11399.70 26 -13.20 26.43 1,267 -96 761
8 Nov 11303.00 39.2 -8.80 25.51 1,116 -56 858
7 Nov 11300.15 48 3.40 25.83 2,017 188 915
6 Nov 11354.25 44.6 -40.30 26.49 2,266 127 734
5 Nov 11170.10 84.9 -34.75 28.21 1,475 -76 612
4 Nov 11052.45 119.65 -9.95 28.78 2,337 167 688
1 Nov 11110.00 129.6 -0.40 29.52 60 12 521
31 Oct 11076.45 130 30.50 - 1,218 -22 503
30 Oct 11256.45 99.5 -103.15 - 1,240 264 525
29 Oct 11046.00 202.65 71.20 - 2,906 -143 260
28 Oct 11483.25 131.45 71.75 - 924 396 400
25 Oct 11502.85 59.7 - 1 0 4


For Maruti Suzuki India Ltd. - strike price 10600 expiring on 28NOV2024

Delta for 10600 PE is -0.19

Historical price for 10600 PE is as follows

On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 57.15, which was -3.50 lower than the previous day. The implied volatity was 24.35, the open interest changed by 111 which increased total open position to 880


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 60.65, which was 9.05 higher than the previous day. The implied volatity was 27.30, the open interest changed by -62 which decreased total open position to 771


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 51.6, which was 25.60 higher than the previous day. The implied volatity was 25.90, the open interest changed by 78 which increased total open position to 839


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 26, which was -13.20 lower than the previous day. The implied volatity was 26.43, the open interest changed by -96 which decreased total open position to 761


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 39.2, which was -8.80 lower than the previous day. The implied volatity was 25.51, the open interest changed by -56 which decreased total open position to 858


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 48, which was 3.40 higher than the previous day. The implied volatity was 25.83, the open interest changed by 188 which increased total open position to 915


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 44.6, which was -40.30 lower than the previous day. The implied volatity was 26.49, the open interest changed by 127 which increased total open position to 734


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 84.9, which was -34.75 lower than the previous day. The implied volatity was 28.21, the open interest changed by -76 which decreased total open position to 612


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 119.65, which was -9.95 lower than the previous day. The implied volatity was 28.78, the open interest changed by 167 which increased total open position to 688


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 129.6, which was -0.40 lower than the previous day. The implied volatity was 29.52, the open interest changed by 12 which increased total open position to 521


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 130, which was 30.50 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 99.5, which was -103.15 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 202.65, which was 71.20 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 131.45, which was 71.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct MARUTI was trading at 11502.85. The strike last trading price was 59.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to