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

11801.25 -20.75 (-0.18%)

Back to Option Chain


Historical option data for MARUTI

09 Jan 2025 01:52 PM IST
MARUTI 30JAN2025 11200 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
9 Jan 11803.15 661.9 -30.65 - 35 -11 1,175
8 Jan 11822.00 692.55 85.85 20.19 43 5 1,187
7 Jan 11721.30 606.7 -50.30 15.85 68 -12 1,182
6 Jan 11755.65 657 -143.00 21.03 134 -50 1,194
3 Jan 11934.25 800 71.00 17.19 176 45 1,284
2 Jan 11841.30 729 454.00 12.90 7,309 -475 1,244
1 Jan 11208.30 275 126.85 18.86 15,502 792 1,734
31 Dec 10858.40 148.15 8.15 20.16 1,336 5 966
30 Dec 10798.95 140 -30.75 20.70 2,640 67 957
27 Dec 10941.05 170.75 0.15 17.38 4,167 363 884
26 Dec 10896.00 170.6 29.05 18.46 2,684 109 521
24 Dec 10736.60 141.55 -38.45 20.20 763 156 395
23 Dec 10822.00 180 -54.80 21.09 425 107 234
20 Dec 10901.05 234.8 -29.30 22.33 201 21 128
19 Dec 10955.35 264.1 -30.55 21.42 81 12 108
18 Dec 11002.45 294.65 -60.35 21.32 55 10 95
17 Dec 11108.55 355 -90.00 22.52 79 41 76
16 Dec 11277.00 445 0.85 20.85 24 3 32
13 Dec 11272.55 444.15 48.45 20.05 18 -1 26
12 Dec 11167.40 395.7 -84.30 21.62 30 13 24
11 Dec 11277.75 480 21.85 20.87 8 4 12
10 Dec 11198.20 458.15 -58.05 21.92 3 1 8
9 Dec 11279.80 516.2 0.00 23.68 2 0 5
6 Dec 11317.95 516.2 -4.25 21.12 16 7 9
5 Dec 11182.25 520.45 -10.20 25.70 1 0 1
4 Dec 11129.85 530.65 0.00 0.00 0 0 0
3 Dec 11279.25 530.65 0.00 0.00 0 1 0
2 Dec 11239.30 530.65 -101.40 23.13 1 0 0
26 Nov 10943.95 632.05 0.00 0.34 0 0 0
25 Nov 11025.15 632.05 0.00 0.00 0 0 0
22 Nov 11063.60 632.05 0.00 0.28 0 0 0
21 Nov 10861.45 632.05 0.00 0.74 0 0 0
20 Nov 10959.30 632.05 0.00 0.06 0 0 0
19 Nov 10959.30 632.05 0.00 0.06 0 0 0
18 Nov 11093.95 632.05 0.00 - 0 0 0
14 Nov 11006.05 632.05 0.00 - 0 0 0
13 Nov 11049.60 632.05 0.00 - 0 0 0
12 Nov 11143.10 632.05 0.00 - 0 0 0
11 Nov 11399.70 632.05 0.00 - 0 0 0
8 Nov 11303.00 632.05 0.00 - 0 0 0
7 Nov 11300.15 632.05 0.00 - 0 0 0
6 Nov 11354.25 632.05 0.00 - 0 0 0
5 Nov 11170.10 632.05 632.05 - 0 0 0
4 Nov 11052.45 0 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 11200 expiring on 30JAN2025

Delta for 11200 CE is -

Historical price for 11200 CE is as follows

On 9 Jan MARUTI was trading at 11803.15. The strike last trading price was 661.9, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 1175


On 8 Jan MARUTI was trading at 11822.00. The strike last trading price was 692.55, which was 85.85 higher than the previous day. The implied volatity was 20.19, the open interest changed by 5 which increased total open position to 1187


On 7 Jan MARUTI was trading at 11721.30. The strike last trading price was 606.7, which was -50.30 lower than the previous day. The implied volatity was 15.85, the open interest changed by -12 which decreased total open position to 1182


On 6 Jan MARUTI was trading at 11755.65. The strike last trading price was 657, which was -143.00 lower than the previous day. The implied volatity was 21.03, the open interest changed by -50 which decreased total open position to 1194


On 3 Jan MARUTI was trading at 11934.25. The strike last trading price was 800, which was 71.00 higher than the previous day. The implied volatity was 17.19, the open interest changed by 45 which increased total open position to 1284


On 2 Jan MARUTI was trading at 11841.30. The strike last trading price was 729, which was 454.00 higher than the previous day. The implied volatity was 12.90, the open interest changed by -475 which decreased total open position to 1244


On 1 Jan MARUTI was trading at 11208.30. The strike last trading price was 275, which was 126.85 higher than the previous day. The implied volatity was 18.86, the open interest changed by 792 which increased total open position to 1734


On 31 Dec MARUTI was trading at 10858.40. The strike last trading price was 148.15, which was 8.15 higher than the previous day. The implied volatity was 20.16, the open interest changed by 5 which increased total open position to 966


On 30 Dec MARUTI was trading at 10798.95. The strike last trading price was 140, which was -30.75 lower than the previous day. The implied volatity was 20.70, the open interest changed by 67 which increased total open position to 957


On 27 Dec MARUTI was trading at 10941.05. The strike last trading price was 170.75, which was 0.15 higher than the previous day. The implied volatity was 17.38, the open interest changed by 363 which increased total open position to 884


On 26 Dec MARUTI was trading at 10896.00. The strike last trading price was 170.6, which was 29.05 higher than the previous day. The implied volatity was 18.46, the open interest changed by 109 which increased total open position to 521


On 24 Dec MARUTI was trading at 10736.60. The strike last trading price was 141.55, which was -38.45 lower than the previous day. The implied volatity was 20.20, the open interest changed by 156 which increased total open position to 395


On 23 Dec MARUTI was trading at 10822.00. The strike last trading price was 180, which was -54.80 lower than the previous day. The implied volatity was 21.09, the open interest changed by 107 which increased total open position to 234


On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 234.8, which was -29.30 lower than the previous day. The implied volatity was 22.33, the open interest changed by 21 which increased total open position to 128


On 19 Dec MARUTI was trading at 10955.35. The strike last trading price was 264.1, which was -30.55 lower than the previous day. The implied volatity was 21.42, the open interest changed by 12 which increased total open position to 108


On 18 Dec MARUTI was trading at 11002.45. The strike last trading price was 294.65, which was -60.35 lower than the previous day. The implied volatity was 21.32, the open interest changed by 10 which increased total open position to 95


On 17 Dec MARUTI was trading at 11108.55. The strike last trading price was 355, which was -90.00 lower than the previous day. The implied volatity was 22.52, the open interest changed by 41 which increased total open position to 76


On 16 Dec MARUTI was trading at 11277.00. The strike last trading price was 445, which was 0.85 higher than the previous day. The implied volatity was 20.85, the open interest changed by 3 which increased total open position to 32


On 13 Dec MARUTI was trading at 11272.55. The strike last trading price was 444.15, which was 48.45 higher than the previous day. The implied volatity was 20.05, the open interest changed by -1 which decreased total open position to 26


On 12 Dec MARUTI was trading at 11167.40. The strike last trading price was 395.7, which was -84.30 lower than the previous day. The implied volatity was 21.62, the open interest changed by 13 which increased total open position to 24


On 11 Dec MARUTI was trading at 11277.75. The strike last trading price was 480, which was 21.85 higher than the previous day. The implied volatity was 20.87, the open interest changed by 4 which increased total open position to 12


On 10 Dec MARUTI was trading at 11198.20. The strike last trading price was 458.15, which was -58.05 lower than the previous day. The implied volatity was 21.92, the open interest changed by 1 which increased total open position to 8


On 9 Dec MARUTI was trading at 11279.80. The strike last trading price was 516.2, which was 0.00 lower than the previous day. The implied volatity was 23.68, the open interest changed by 0 which decreased total open position to 5


On 6 Dec MARUTI was trading at 11317.95. The strike last trading price was 516.2, which was -4.25 lower than the previous day. The implied volatity was 21.12, the open interest changed by 7 which increased total open position to 9


On 5 Dec MARUTI was trading at 11182.25. The strike last trading price was 520.45, which was -10.20 lower than the previous day. The implied volatity was 25.70, the open interest changed by 0 which decreased total open position to 1


On 4 Dec MARUTI was trading at 11129.85. The strike last trading price was 530.65, 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 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 530.65, 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 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 530.65, which was -101.40 lower than the previous day. The implied volatity was 23.13, the open interest changed by 0 which decreased total open position to 0


On 26 Nov MARUTI was trading at 10943.95. The strike last trading price was 632.05, which was 0.00 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0


On 25 Nov MARUTI was trading at 11025.15. The strike last trading price was 632.05, 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 22 Nov MARUTI was trading at 11063.60. The strike last trading price was 632.05, which was 0.00 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0


On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 632.05, which was 0.00 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0


On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 632.05, which was 0.00 lower than the previous day. The implied volatity was 0.06, 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 632.05, which was 0.00 lower than the previous day. The implied volatity was 0.06, 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 632.05, 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 Nov MARUTI was trading at 11006.05. The strike last trading price was 632.05, 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 Nov MARUTI was trading at 11049.60. The strike last trading price was 632.05, 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 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 632.05, 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 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 632.05, 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 Nov MARUTI was trading at 11303.00. The strike last trading price was 632.05, 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 Nov MARUTI was trading at 11300.15. The strike last trading price was 632.05, 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 Nov MARUTI was trading at 11354.25. The strike last trading price was 632.05, 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 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 632.05, which was 632.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 0, 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 30JAN2025 11200 PE
Delta: -0.14
Vega: 6.33
Theta: -3.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
9 Jan 11803.15 48.15 2.40 23.08 1,189 30 2,110
8 Jan 11822.00 45.75 -16.80 22.01 1,606 31 2,068
7 Jan 11721.30 62.55 -1.00 22.33 1,700 -235 2,033
6 Jan 11755.65 63.55 18.55 22.40 5,742 -387 2,273
3 Jan 11934.25 45 -17.75 22.17 4,653 321 2,673
2 Jan 11841.30 62.75 -178.95 23.07 14,195 1,537 2,351
1 Jan 11208.30 241.7 -174.80 22.10 5,074 591 845
31 Dec 10858.40 416.5 -10.20 21.87 81 18 256
30 Dec 10798.95 426.7 69.20 19.45 137 7 237
27 Dec 10941.05 357.5 -55.00 21.09 1,058 125 234
26 Dec 10896.00 412.5 -90.50 23.07 181 16 105
24 Dec 10736.60 503 -13.25 21.76 149 51 89
23 Dec 10822.00 516.25 71.05 25.76 62 24 38
20 Dec 10901.05 445.2 35.20 22.64 12 7 14
19 Dec 10955.35 410 44.20 23.39 2 0 7
18 Dec 11002.45 365.8 69.60 22.27 7 2 6
17 Dec 11108.55 296.2 5.45 19.93 7 2 3
16 Dec 11277.00 290.75 -263.40 24.46 1 0 0
13 Dec 11272.55 554.15 0.00 1.35 0 0 0
12 Dec 11167.40 554.15 0.00 0.57 0 0 0
11 Dec 11277.75 554.15 0.00 1.48 0 0 0
10 Dec 11198.20 554.15 0.00 1.06 0 0 0
9 Dec 11279.80 554.15 0.00 1.30 0 0 0
6 Dec 11317.95 554.15 0.00 1.55 0 0 0
5 Dec 11182.25 554.15 0.00 0.90 0 0 0
4 Dec 11129.85 554.15 0.00 0.60 0 0 0
3 Dec 11279.25 554.15 0.00 1.34 0 0 0
2 Dec 11239.30 554.15 0.00 1.18 0 0 0
26 Nov 10943.95 554.15 0.00 - 0 0 0
25 Nov 11025.15 554.15 0.00 0.72 0 0 0
22 Nov 11063.60 554.15 0.00 0.56 0 0 0
21 Nov 10861.45 554.15 0.00 - 0 0 0
20 Nov 10959.30 554.15 0.00 - 0 0 0
19 Nov 10959.30 554.15 0.00 - 0 0 0
18 Nov 11093.95 554.15 0.00 0.65 0 0 0
14 Nov 11006.05 554.15 0.00 0.21 0 0 0
13 Nov 11049.60 554.15 0.00 0.39 0 0 0
12 Nov 11143.10 554.15 0.00 1.07 0 0 0
11 Nov 11399.70 554.15 0.00 2.01 0 0 0
8 Nov 11303.00 554.15 0.00 1.70 0 0 0
7 Nov 11300.15 554.15 0.00 1.66 0 0 0
6 Nov 11354.25 554.15 0.00 1.92 0 0 0
5 Nov 11170.10 554.15 554.15 1.01 0 0 0
4 Nov 11052.45 0 0.57 0 0 0


For Maruti Suzuki India Ltd. - strike price 11200 expiring on 30JAN2025

Delta for 11200 PE is -0.14

Historical price for 11200 PE is as follows

On 9 Jan MARUTI was trading at 11803.15. The strike last trading price was 48.15, which was 2.40 higher than the previous day. The implied volatity was 23.08, the open interest changed by 30 which increased total open position to 2110


On 8 Jan MARUTI was trading at 11822.00. The strike last trading price was 45.75, which was -16.80 lower than the previous day. The implied volatity was 22.01, the open interest changed by 31 which increased total open position to 2068


On 7 Jan MARUTI was trading at 11721.30. The strike last trading price was 62.55, which was -1.00 lower than the previous day. The implied volatity was 22.33, the open interest changed by -235 which decreased total open position to 2033


On 6 Jan MARUTI was trading at 11755.65. The strike last trading price was 63.55, which was 18.55 higher than the previous day. The implied volatity was 22.40, the open interest changed by -387 which decreased total open position to 2273


On 3 Jan MARUTI was trading at 11934.25. The strike last trading price was 45, which was -17.75 lower than the previous day. The implied volatity was 22.17, the open interest changed by 321 which increased total open position to 2673


On 2 Jan MARUTI was trading at 11841.30. The strike last trading price was 62.75, which was -178.95 lower than the previous day. The implied volatity was 23.07, the open interest changed by 1537 which increased total open position to 2351


On 1 Jan MARUTI was trading at 11208.30. The strike last trading price was 241.7, which was -174.80 lower than the previous day. The implied volatity was 22.10, the open interest changed by 591 which increased total open position to 845


On 31 Dec MARUTI was trading at 10858.40. The strike last trading price was 416.5, which was -10.20 lower than the previous day. The implied volatity was 21.87, the open interest changed by 18 which increased total open position to 256


On 30 Dec MARUTI was trading at 10798.95. The strike last trading price was 426.7, which was 69.20 higher than the previous day. The implied volatity was 19.45, the open interest changed by 7 which increased total open position to 237


On 27 Dec MARUTI was trading at 10941.05. The strike last trading price was 357.5, which was -55.00 lower than the previous day. The implied volatity was 21.09, the open interest changed by 125 which increased total open position to 234


On 26 Dec MARUTI was trading at 10896.00. The strike last trading price was 412.5, which was -90.50 lower than the previous day. The implied volatity was 23.07, the open interest changed by 16 which increased total open position to 105


On 24 Dec MARUTI was trading at 10736.60. The strike last trading price was 503, which was -13.25 lower than the previous day. The implied volatity was 21.76, the open interest changed by 51 which increased total open position to 89


On 23 Dec MARUTI was trading at 10822.00. The strike last trading price was 516.25, which was 71.05 higher than the previous day. The implied volatity was 25.76, the open interest changed by 24 which increased total open position to 38


On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 445.2, which was 35.20 higher than the previous day. The implied volatity was 22.64, the open interest changed by 7 which increased total open position to 14


On 19 Dec MARUTI was trading at 10955.35. The strike last trading price was 410, which was 44.20 higher than the previous day. The implied volatity was 23.39, the open interest changed by 0 which decreased total open position to 7


On 18 Dec MARUTI was trading at 11002.45. The strike last trading price was 365.8, which was 69.60 higher than the previous day. The implied volatity was 22.27, the open interest changed by 2 which increased total open position to 6


On 17 Dec MARUTI was trading at 11108.55. The strike last trading price was 296.2, which was 5.45 higher than the previous day. The implied volatity was 19.93, the open interest changed by 2 which increased total open position to 3


On 16 Dec MARUTI was trading at 11277.00. The strike last trading price was 290.75, which was -263.40 lower than the previous day. The implied volatity was 24.46, the open interest changed by 0 which decreased total open position to 0


On 13 Dec MARUTI was trading at 11272.55. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0


On 12 Dec MARUTI was trading at 11167.40. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0


On 11 Dec MARUTI was trading at 11277.75. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0


On 10 Dec MARUTI was trading at 11198.20. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0


On 9 Dec MARUTI was trading at 11279.80. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0


On 6 Dec MARUTI was trading at 11317.95. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0


On 5 Dec MARUTI was trading at 11182.25. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0


On 4 Dec MARUTI was trading at 11129.85. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 0.60, the open interest changed by 0 which decreased total open position to 0


On 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0


On 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0


On 26 Nov MARUTI was trading at 10943.95. The strike last trading price was 554.15, 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 25 Nov MARUTI was trading at 11025.15. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0


On 22 Nov MARUTI was trading at 11063.60. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0


On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 554.15, 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 Nov MARUTI was trading at 10959.30. The strike last trading price was 554.15, 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 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 554.15, 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 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0


On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 0.21, 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 554.15, which was 0.00 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 554.15, which was 0.00 lower than the previous day. The implied volatity was 1.07, 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 554.15, which was 0.00 lower than the previous day. The implied volatity was 2.01, 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 554.15, which was 0.00 lower than the previous day. The implied volatity was 1.70, 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 554.15, which was 0.00 lower than the previous day. The implied volatity was 1.66, 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 554.15, which was 0.00 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 554.15, which was 554.15 higher than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0