`
[--[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 10800 CE
Delta: 0.72
Vega: 7.22
Theta: -7.08
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 11006.05 307.25 -53.80 19.32 855 29 359
13 Nov 11049.60 361.05 -104.20 13.31 940 -23 333
12 Nov 11143.10 465.25 -189.75 25.55 45 -13 356
11 Nov 11399.70 655 88.25 18.59 57 -6 370
8 Nov 11303.00 566.75 -14.85 12.67 16 -2 375
7 Nov 11300.15 581.6 -58.95 20.98 47 1 384
6 Nov 11354.25 640.55 113.55 18.12 75 -30 384
5 Nov 11170.10 527 59.00 21.35 454 -12 404
4 Nov 11052.45 468 -76.00 24.02 897 159 417
1 Nov 11110.00 544 -8.05 26.79 11 -1 259
31 Oct 11076.45 552.05 -134.95 - 195 29 260
30 Oct 11256.45 687 197.00 - 683 -119 232
29 Oct 11046.00 490 -1439.30 - 2,713 348 348
28 Oct 11483.25 1929.3 0.00 - 0 0 0
25 Oct 11502.85 1929.3 0.00 - 0 0 0
24 Oct 11763.70 1929.3 0.00 - 0 0 0
22 Oct 11923.30 1929.3 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 10800 expiring on 28NOV2024

Delta for 10800 CE is 0.72

Historical price for 10800 CE is as follows

On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 307.25, which was -53.80 lower than the previous day. The implied volatity was 19.32, the open interest changed by 29 which increased total open position to 359


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 361.05, which was -104.20 lower than the previous day. The implied volatity was 13.31, the open interest changed by -23 which decreased total open position to 333


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 465.25, which was -189.75 lower than the previous day. The implied volatity was 25.55, the open interest changed by -13 which decreased total open position to 356


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 655, which was 88.25 higher than the previous day. The implied volatity was 18.59, the open interest changed by -6 which decreased total open position to 370


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 566.75, which was -14.85 lower than the previous day. The implied volatity was 12.67, the open interest changed by -2 which decreased total open position to 375


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 581.6, which was -58.95 lower than the previous day. The implied volatity was 20.98, the open interest changed by 1 which increased total open position to 384


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 640.55, which was 113.55 higher than the previous day. The implied volatity was 18.12, the open interest changed by -30 which decreased total open position to 384


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 527, which was 59.00 higher than the previous day. The implied volatity was 21.35, the open interest changed by -12 which decreased total open position to 404


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 468, which was -76.00 lower than the previous day. The implied volatity was 24.02, the open interest changed by 159 which increased total open position to 417


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 544, which was -8.05 lower than the previous day. The implied volatity was 26.79, the open interest changed by -1 which decreased total open position to 259


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 552.05, which was -134.95 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 687, which was 197.00 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 490, which was -1439.30 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 1929.3, 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 1929.3, 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 24 Oct MARUTI was trading at 11763.70. The strike last trading price was 1929.3, 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 22 Oct MARUTI was trading at 11923.30. The strike last trading price was 1929.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MARUTI 28NOV2024 10800 PE
Delta: -0.31
Vega: 7.59
Theta: -5.32
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 11006.05 101.6 -2.40 23.18 4,952 -48 1,129
13 Nov 11049.60 104 19.95 26.62 6,789 219 1,173
12 Nov 11143.10 84.05 42.05 24.34 2,627 -176 956
11 Nov 11399.70 42 -19.75 24.76 2,573 116 1,134
8 Nov 11303.00 61.75 -13.35 24.05 1,308 -46 1,020
7 Nov 11300.15 75.1 7.40 24.56 1,799 110 1,064
6 Nov 11354.25 67.7 -56.25 25.11 2,958 -76 955
5 Nov 11170.10 123.95 -50.80 27.08 3,292 -65 1,032
4 Nov 11052.45 174.75 -5.25 28.20 5,542 33 1,091
1 Nov 11110.00 180 0.20 28.59 276 70 1,021
31 Oct 11076.45 179.8 44.80 - 1,994 -5 957
30 Oct 11256.45 135 -125.00 - 3,964 46 965
29 Oct 11046.00 260 150.15 - 7,218 430 922
28 Oct 11483.25 109.85 -20.15 - 718 -87 490
25 Oct 11502.85 130 33.35 - 990 318 577
24 Oct 11763.70 96.65 12.50 - 355 248 260
22 Oct 11923.30 84.15 - 14 10 10


For Maruti Suzuki India Ltd. - strike price 10800 expiring on 28NOV2024

Delta for 10800 PE is -0.31

Historical price for 10800 PE is as follows

On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 101.6, which was -2.40 lower than the previous day. The implied volatity was 23.18, the open interest changed by -48 which decreased total open position to 1129


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 104, which was 19.95 higher than the previous day. The implied volatity was 26.62, the open interest changed by 219 which increased total open position to 1173


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 84.05, which was 42.05 higher than the previous day. The implied volatity was 24.34, the open interest changed by -176 which decreased total open position to 956


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 42, which was -19.75 lower than the previous day. The implied volatity was 24.76, the open interest changed by 116 which increased total open position to 1134


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 61.75, which was -13.35 lower than the previous day. The implied volatity was 24.05, the open interest changed by -46 which decreased total open position to 1020


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 75.1, which was 7.40 higher than the previous day. The implied volatity was 24.56, the open interest changed by 110 which increased total open position to 1064


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 67.7, which was -56.25 lower than the previous day. The implied volatity was 25.11, the open interest changed by -76 which decreased total open position to 955


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 123.95, which was -50.80 lower than the previous day. The implied volatity was 27.08, the open interest changed by -65 which decreased total open position to 1032


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 174.75, which was -5.25 lower than the previous day. The implied volatity was 28.20, the open interest changed by 33 which increased total open position to 1091


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 180, which was 0.20 higher than the previous day. The implied volatity was 28.59, the open interest changed by 70 which increased total open position to 1021


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 179.8, which was 44.80 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 135, which was -125.00 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 260, which was 150.15 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 109.85, which was -20.15 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 130, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct MARUTI was trading at 11763.70. The strike last trading price was 96.65, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct MARUTI was trading at 11923.30. The strike last trading price was 84.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to