`
[--[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 11700 CE
Delta: 0.10
Vega: 3.80
Theta: -3.41
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 11006.05 23.15 -9.20 22.97 4,205 144 2,779
13 Nov 11049.60 32.35 -19.80 21.54 6,264 -327 2,657
12 Nov 11143.10 52.15 -47.85 23.41 7,215 513 3,001
11 Nov 11399.70 100 19.00 20.44 10,326 -202 2,511
8 Nov 11303.00 81 -5.50 19.28 4,176 427 2,715
7 Nov 11300.15 86.5 -27.85 20.30 5,721 589 2,306
6 Nov 11354.25 114.35 10.65 20.17 4,675 240 1,719
5 Nov 11170.10 103.7 10.35 23.53 4,614 48 1,474
4 Nov 11052.45 93.35 -35.60 25.13 3,618 399 1,432
1 Nov 11110.00 128.95 -7.05 26.19 226 58 1,030
31 Oct 11076.45 136 -51.40 - 1,776 107 970
30 Oct 11256.45 187.4 58.10 - 5,646 68 856
29 Oct 11046.00 129.3 -178.70 - 4,605 478 794
28 Oct 11483.25 308 -40.70 - 630 124 311
25 Oct 11502.85 348.7 -116.30 - 409 102 187
24 Oct 11763.70 465 -1414.80 - 261 84 84
23 Oct 11956.20 1879.8 0.00 - 0 0 0
22 Oct 11923.30 1879.8 0.00 - 0 0 0
21 Oct 12175.90 1879.8 0.00 - 0 0 0
18 Oct 12105.10 1879.8 0.00 - 0 0 0
17 Oct 12143.75 1879.8 0.00 - 0 0 0
16 Oct 12383.90 1879.8 0.00 - 0 0 0
15 Oct 12446.75 1879.8 0.00 - 0 0 0
14 Oct 12537.85 1879.8 0.00 - 0 0 0
11 Oct 12776.65 1879.8 0.00 - 0 0 0
10 Oct 12944.10 1879.8 0.00 - 0 0 0
9 Oct 12760.70 1879.8 0.00 - 0 0 0
8 Oct 12531.95 1879.8 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 11700 expiring on 28NOV2024

Delta for 11700 CE is 0.10

Historical price for 11700 CE is as follows

On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 23.15, which was -9.20 lower than the previous day. The implied volatity was 22.97, the open interest changed by 144 which increased total open position to 2779


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 32.35, which was -19.80 lower than the previous day. The implied volatity was 21.54, the open interest changed by -327 which decreased total open position to 2657


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 52.15, which was -47.85 lower than the previous day. The implied volatity was 23.41, the open interest changed by 513 which increased total open position to 3001


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 100, which was 19.00 higher than the previous day. The implied volatity was 20.44, the open interest changed by -202 which decreased total open position to 2511


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 81, which was -5.50 lower than the previous day. The implied volatity was 19.28, the open interest changed by 427 which increased total open position to 2715


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 86.5, which was -27.85 lower than the previous day. The implied volatity was 20.30, the open interest changed by 589 which increased total open position to 2306


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 114.35, which was 10.65 higher than the previous day. The implied volatity was 20.17, the open interest changed by 240 which increased total open position to 1719


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 103.7, which was 10.35 higher than the previous day. The implied volatity was 23.53, the open interest changed by 48 which increased total open position to 1474


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 93.35, which was -35.60 lower than the previous day. The implied volatity was 25.13, the open interest changed by 399 which increased total open position to 1432


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 128.95, which was -7.05 lower than the previous day. The implied volatity was 26.19, the open interest changed by 58 which increased total open position to 1030


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 136, which was -51.40 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 187.4, which was 58.10 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 129.3, which was -178.70 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 308, which was -40.70 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 348.7, which was -116.30 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 465, which was -1414.80 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 1879.8, 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 1879.8, 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 1879.8, 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 1879.8, 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 1879.8, 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 1879.8, 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 1879.8, 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 1879.8, 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 1879.8, 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 1879.8, 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 1879.8, 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 1879.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MARUTI 28NOV2024 11700 PE
Delta: -0.87
Vega: 4.59
Theta: -1.47
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 11006.05 698.5 27.30 26.08 65 -19 180
13 Nov 11049.60 671.2 76.45 34.38 49 -26 198
12 Nov 11143.10 594.75 214.45 26.33 197 -6 226
11 Nov 11399.70 380.3 -88.70 23.22 956 88 231
8 Nov 11303.00 469 -11.80 25.19 71 1 141
7 Nov 11300.15 480.8 43.85 23.74 56 21 139
6 Nov 11354.25 436.95 -151.15 24.48 151 -13 118
5 Nov 11170.10 588.1 -109.90 28.03 55 -17 134
4 Nov 11052.45 698 38.00 30.15 93 -44 151
1 Nov 11110.00 660 -8.05 28.22 1 0 196
31 Oct 11076.45 668.05 137.80 - 69 -17 197
30 Oct 11256.45 530.25 -250.50 - 853 55 215
29 Oct 11046.00 780.75 289.65 - 493 1 159
28 Oct 11483.25 491.1 80.10 - 235 57 157
25 Oct 11502.85 411 93.00 - 158 32 100
24 Oct 11763.70 318 98.00 - 194 55 67
23 Oct 11956.20 220 -52.20 - 20 3 12
22 Oct 11923.30 272.2 222.65 - 10 9 9
21 Oct 12175.90 49.55 0.00 - 0 0 0
18 Oct 12105.10 49.55 0.00 - 0 0 0
17 Oct 12143.75 49.55 0.00 - 0 0 0
16 Oct 12383.90 49.55 0.00 - 0 0 0
15 Oct 12446.75 49.55 0.00 - 0 0 0
14 Oct 12537.85 49.55 0.00 - 0 0 0
11 Oct 12776.65 49.55 0.00 - 0 0 0
10 Oct 12944.10 49.55 0.00 - 0 0 0
9 Oct 12760.70 49.55 0.00 - 0 0 0
8 Oct 12531.95 49.55 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 11700 expiring on 28NOV2024

Delta for 11700 PE is -0.87

Historical price for 11700 PE is as follows

On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 698.5, which was 27.30 higher than the previous day. The implied volatity was 26.08, the open interest changed by -19 which decreased total open position to 180


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 671.2, which was 76.45 higher than the previous day. The implied volatity was 34.38, the open interest changed by -26 which decreased total open position to 198


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 594.75, which was 214.45 higher than the previous day. The implied volatity was 26.33, the open interest changed by -6 which decreased total open position to 226


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 380.3, which was -88.70 lower than the previous day. The implied volatity was 23.22, the open interest changed by 88 which increased total open position to 231


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 469, which was -11.80 lower than the previous day. The implied volatity was 25.19, the open interest changed by 1 which increased total open position to 141


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 480.8, which was 43.85 higher than the previous day. The implied volatity was 23.74, the open interest changed by 21 which increased total open position to 139


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 436.95, which was -151.15 lower than the previous day. The implied volatity was 24.48, the open interest changed by -13 which decreased total open position to 118


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 588.1, which was -109.90 lower than the previous day. The implied volatity was 28.03, the open interest changed by -17 which decreased total open position to 134


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 698, which was 38.00 higher than the previous day. The implied volatity was 30.15, the open interest changed by -44 which decreased total open position to 151


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 660, which was -8.05 lower than the previous day. The implied volatity was 28.22, the open interest changed by 0 which decreased total open position to 196


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 668.05, which was 137.80 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 530.25, which was -250.50 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 780.75, which was 289.65 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 491.1, which was 80.10 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 411, which was 93.00 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 318, which was 98.00 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 220, which was -52.20 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 272.2, which was 222.65 higher 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to