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

10861.45 -97.85 (-0.89%)

Back to Option Chain


Historical option data for MARUTI

21 Nov 2024 04:12 PM IST
MARUTI 28NOV2024 11600 CE
Delta: 0.06
Vega: 1.78
Theta: -3.91
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 10861.45 11.15 -10.90 29.32 6,314 244 4,538
20 Nov 10959.30 22.05 0.00 27.47 7,309 308 4,297
19 Nov 10959.30 22.05 -13.55 27.47 7,309 311 4,297
18 Nov 11093.95 35.6 4.25 23.61 8,481 14 4,005
14 Nov 11006.05 31.35 -11.70 22.38 7,046 459 3,996
13 Nov 11049.60 43.05 -23.45 20.87 7,819 -130 3,541
12 Nov 11143.10 66.5 -62.80 22.74 7,609 316 3,677
11 Nov 11399.70 129.3 23.55 20.02 13,467 168 3,365
8 Nov 11303.00 105.75 -4.00 18.92 3,881 140 3,206
7 Nov 11300.15 109.75 -32.60 19.84 4,729 49 3,071
6 Nov 11354.25 142.35 17.35 19.68 5,799 -35 3,025
5 Nov 11170.10 125 13.20 22.97 6,076 839 3,062
4 Nov 11052.45 111.8 -41.20 24.63 6,169 1,234 2,221
1 Nov 11110.00 153 -6.95 25.91 367 26 982
31 Oct 11076.45 159.95 -62.05 - 2,272 57 953
30 Oct 11256.45 222 70.00 - 5,735 199 888
29 Oct 11046.00 152 -208.00 - 5,565 315 683
28 Oct 11483.25 360 -20.90 - 1,229 247 371
25 Oct 11502.85 380.9 -139.65 - 254 84 124
24 Oct 11763.70 520.55 -129.45 - 92 36 41
23 Oct 11956.20 650 -90.70 - 1 0 4
22 Oct 11923.30 740.7 0.00 - 3 0 1
21 Oct 12175.90 740.7 -554.25 - 1 0 0
18 Oct 12105.10 1294.95 0.00 - 0 0 0
17 Oct 12143.75 1294.95 0.00 - 0 0 0
16 Oct 12383.90 1294.95 0.00 - 0 0 0
15 Oct 12446.75 1294.95 0.00 - 0 0 0
14 Oct 12537.85 1294.95 0.00 - 0 0 0
11 Oct 12776.65 1294.95 0.00 - 0 0 0
10 Oct 12944.10 1294.95 0.00 - 0 0 0
9 Oct 12760.70 1294.95 0.00 - 0 0 0
8 Oct 12531.95 1294.95 1294.95 - 0 0 0
20 Sept 12614.50 0 0.00 - 0 0 0
18 Sept 12204.10 0 0.00 - 0 0 0
17 Sept 12245.75 0 0.00 - 0 0 0
16 Sept 12289.00 0 0.00 - 0 0 0
12 Sept 12400.85 0 0.00 - 0 0 0
6 Sept 12186.15 0 0.00 - 0 0 0
5 Sept 12298.60 0 0.00 - 0 0 0
4 Sept 12336.25 0 0.00 - 0 0 0
3 Sept 12397.10 0 0.00 - 0 0 0
2 Sept 12427.40 0 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 11600 expiring on 28NOV2024

Delta for 11600 CE is 0.06

Historical price for 11600 CE is as follows

On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 11.15, which was -10.90 lower than the previous day. The implied volatity was 29.32, the open interest changed by 244 which increased total open position to 4538


On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 22.05, which was 0.00 lower than the previous day. The implied volatity was 27.47, the open interest changed by 308 which increased total open position to 4297


On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 22.05, which was -13.55 lower than the previous day. The implied volatity was 27.47, the open interest changed by 311 which increased total open position to 4297


On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 35.6, which was 4.25 higher than the previous day. The implied volatity was 23.61, the open interest changed by 14 which increased total open position to 4005


On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 31.35, which was -11.70 lower than the previous day. The implied volatity was 22.38, the open interest changed by 459 which increased total open position to 3996


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 43.05, which was -23.45 lower than the previous day. The implied volatity was 20.87, the open interest changed by -130 which decreased total open position to 3541


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 66.5, which was -62.80 lower than the previous day. The implied volatity was 22.74, the open interest changed by 316 which increased total open position to 3677


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 129.3, which was 23.55 higher than the previous day. The implied volatity was 20.02, the open interest changed by 168 which increased total open position to 3365


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 105.75, which was -4.00 lower than the previous day. The implied volatity was 18.92, the open interest changed by 140 which increased total open position to 3206


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 109.75, which was -32.60 lower than the previous day. The implied volatity was 19.84, the open interest changed by 49 which increased total open position to 3071


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 142.35, which was 17.35 higher than the previous day. The implied volatity was 19.68, the open interest changed by -35 which decreased total open position to 3025


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 125, which was 13.20 higher than the previous day. The implied volatity was 22.97, the open interest changed by 839 which increased total open position to 3062


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 111.8, which was -41.20 lower than the previous day. The implied volatity was 24.63, the open interest changed by 1234 which increased total open position to 2221


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 153, which was -6.95 lower than the previous day. The implied volatity was 25.91, the open interest changed by 26 which increased total open position to 982


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 159.95, which was -62.05 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 222, which was 70.00 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 152, which was -208.00 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 360, which was -20.90 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 380.9, which was -139.65 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 520.55, which was -129.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct MARUTI was trading at 11956.20. The strike last trading price was 650, which was -90.70 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 740.7, 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 21 Oct MARUTI was trading at 12175.90. The strike last trading price was 740.7, which was -554.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct MARUTI was trading at 12105.10. The strike last trading price was 1294.95, 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 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 1294.95, 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 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1294.95, 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 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 1294.95, 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 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 1294.95, 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 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 1294.95, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 1294.95, 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 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 1294.95, 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 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 1294.95, which was 1294.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 0, 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 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 0, 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 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 0, 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 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 0, 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 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 0, 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 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 0, 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 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 0, 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 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 0, 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 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 0, 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 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MARUTI 28NOV2024 11600 PE
Delta: -0.88
Vega: 2.98
Theta: -5.31
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 10861.45 750.95 94.55 38.24 37 0 235
20 Nov 10959.30 656.4 0.00 32.98 82 -2 236
19 Nov 10959.30 656.4 142.05 32.98 82 -1 236
18 Nov 11093.95 514.35 -133.95 29.12 53 -11 235
14 Nov 11006.05 648.3 48.20 32.04 18 3 247
13 Nov 11049.60 600.1 91.40 34.86 112 -40 245
12 Nov 11143.10 508.7 192.95 25.25 456 -29 287
11 Nov 11399.70 315.75 -76.20 23.23 2,528 31 322
8 Nov 11303.00 391.95 -26.95 24.18 146 4 292
7 Nov 11300.15 418.9 48.50 24.45 379 94 298
6 Nov 11354.25 370.4 -140.60 24.22 282 34 207
5 Nov 11170.10 511 -96.45 27.30 99 -42 173
4 Nov 11052.45 607.45 13.65 28.37 142 -37 223
1 Nov 11110.00 593.8 17.15 28.66 10 -5 259
31 Oct 11076.45 576.65 113.65 - 231 27 265
30 Oct 11256.45 463 -234.70 - 842 55 239
29 Oct 11046.00 697.7 257.85 - 716 12 183
28 Oct 11483.25 439.85 85.80 - 367 87 170
25 Oct 11502.85 354.05 65.50 - 154 60 83
24 Oct 11763.70 288.55 126.95 - 20 10 22
23 Oct 11956.20 161.6 0.00 - 0 0 0
22 Oct 11923.30 161.6 0.00 - 0 0 0
21 Oct 12175.90 161.6 0.00 - 0 3 0
18 Oct 12105.10 161.6 -24.65 - 7 3 12
17 Oct 12143.75 186.25 -46.25 - 10 1 1
16 Oct 12383.90 232.5 0.00 - 0 0 0
15 Oct 12446.75 232.5 0.00 - 0 0 0
14 Oct 12537.85 232.5 0.00 - 0 0 0
11 Oct 12776.65 232.5 0.00 - 0 0 0
10 Oct 12944.10 232.5 0.00 - 0 0 0
9 Oct 12760.70 232.5 0.00 - 0 0 0
8 Oct 12531.95 232.5 232.50 - 0 0 0
20 Sept 12614.50 0 0.00 - 0 0 0
18 Sept 12204.10 0 0.00 - 0 0 0
17 Sept 12245.75 0 0.00 - 0 0 0
16 Sept 12289.00 0 0.00 - 0 0 0
12 Sept 12400.85 0 0.00 - 0 0 0
6 Sept 12186.15 0 0.00 - 0 0 0
5 Sept 12298.60 0 0.00 - 0 0 0
4 Sept 12336.25 0 0.00 - 0 0 0
3 Sept 12397.10 0 0.00 - 0 0 0
2 Sept 12427.40 0 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 11600 expiring on 28NOV2024

Delta for 11600 PE is -0.88

Historical price for 11600 PE is as follows

On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 750.95, which was 94.55 higher than the previous day. The implied volatity was 38.24, the open interest changed by 0 which decreased total open position to 235


On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 656.4, which was 0.00 lower than the previous day. The implied volatity was 32.98, the open interest changed by -2 which decreased total open position to 236


On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 656.4, which was 142.05 higher than the previous day. The implied volatity was 32.98, the open interest changed by -1 which decreased total open position to 236


On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 514.35, which was -133.95 lower than the previous day. The implied volatity was 29.12, the open interest changed by -11 which decreased total open position to 235


On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 648.3, which was 48.20 higher than the previous day. The implied volatity was 32.04, the open interest changed by 3 which increased total open position to 247


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 600.1, which was 91.40 higher than the previous day. The implied volatity was 34.86, the open interest changed by -40 which decreased total open position to 245


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 508.7, which was 192.95 higher than the previous day. The implied volatity was 25.25, the open interest changed by -29 which decreased total open position to 287


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 315.75, which was -76.20 lower than the previous day. The implied volatity was 23.23, the open interest changed by 31 which increased total open position to 322


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 391.95, which was -26.95 lower than the previous day. The implied volatity was 24.18, the open interest changed by 4 which increased total open position to 292


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 418.9, which was 48.50 higher than the previous day. The implied volatity was 24.45, the open interest changed by 94 which increased total open position to 298


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 370.4, which was -140.60 lower than the previous day. The implied volatity was 24.22, the open interest changed by 34 which increased total open position to 207


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 511, which was -96.45 lower than the previous day. The implied volatity was 27.30, the open interest changed by -42 which decreased total open position to 173


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 607.45, which was 13.65 higher than the previous day. The implied volatity was 28.37, the open interest changed by -37 which decreased total open position to 223


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 593.8, which was 17.15 higher than the previous day. The implied volatity was 28.66, the open interest changed by -5 which decreased total open position to 259


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 576.65, which was 113.65 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 463, which was -234.70 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 697.7, which was 257.85 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 439.85, which was 85.80 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 354.05, which was 65.50 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 288.55, which was 126.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct MARUTI was trading at 11956.20. The strike last trading price was 161.6, 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 161.6, 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 21 Oct MARUTI was trading at 12175.90. The strike last trading price was 161.6, 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 18 Oct MARUTI was trading at 12105.10. The strike last trading price was 161.6, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 186.25, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 232.5, 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 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 232.5, 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 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 232.5, 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 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 232.5, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 232.5, 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 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 232.5, 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 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 232.5, which was 232.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 0, 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 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 0, 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 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 0, 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 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 0, 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 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 0, 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 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 0, 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 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 0, 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 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 0, 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 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 0, 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 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to