`
[--[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 12400 CE
Delta: 0.01
Vega: 0.43
Theta: -1.29
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 10861.45 2.25 -1.80 40.60 739 16 1,044
20 Nov 10959.30 4.05 0.00 36.34 432 -48 1,027
19 Nov 10959.30 4.05 -2.25 36.34 432 -49 1,027
18 Nov 11093.95 6.3 -2.30 33.08 896 -53 1,079
14 Nov 11006.05 8.6 -1.40 31.79 503 -21 1,126
13 Nov 11049.60 10 -3.60 29.42 1,015 85 1,159
12 Nov 11143.10 13.6 -7.70 29.46 1,751 84 1,076
11 Nov 11399.70 21.3 0.15 25.59 1,962 65 999
8 Nov 11303.00 21.15 -1.85 25.13 1,070 -63 920
7 Nov 11300.15 23 -6.85 25.58 1,150 39 987
6 Nov 11354.25 29.85 -2.15 24.92 1,499 -8 944
5 Nov 11170.10 32 0.80 28.05 1,471 -46 956
4 Nov 11052.45 31.2 -7.40 29.55 1,724 271 975
1 Nov 11110.00 38.6 -3.30 28.55 178 26 714
31 Oct 11076.45 41.9 -17.45 - 1,169 41 698
30 Oct 11256.45 59.35 11.40 - 1,960 6 655
29 Oct 11046.00 47.95 -49.05 - 2,030 298 650
28 Oct 11483.25 97 -17.50 - 356 104 353
25 Oct 11502.85 114.5 -50.70 - 265 -19 249
24 Oct 11763.70 165.2 -62.80 - 247 95 267
23 Oct 11956.20 228 1.00 - 157 25 171
22 Oct 11923.30 227 -85.90 - 115 44 146
21 Oct 12175.90 312.9 3.90 - 78 3 101
18 Oct 12105.10 309 -2.80 - 34 11 97
17 Oct 12143.75 311.8 -134.20 - 107 29 86
16 Oct 12383.90 446 5.80 - 56 31 56
15 Oct 12446.75 440.2 -353.10 - 28 26 26
14 Oct 12537.85 793.3 0.00 - 0 0 0
11 Oct 12776.65 793.3 0.00 - 0 0 0
10 Oct 12944.10 793.3 0.00 - 0 0 0
9 Oct 12760.70 793.3 0.00 - 0 0 0
8 Oct 12531.95 793.3 0.00 - 0 0 0
7 Oct 12527.50 793.3 0.00 - 0 0 0
4 Oct 12605.75 793.3 0.00 - 0 0 0
20 Sept 12614.50 793.3 0.00 - 0 0 0
18 Sept 12204.10 793.3 0.00 - 0 0 0
17 Sept 12245.75 793.3 0.00 - 0 0 0
16 Sept 12289.00 793.3 0.00 - 0 0 0
12 Sept 12400.85 793.3 0.00 - 0 0 0
6 Sept 12186.15 793.3 0.00 - 0 0 0
5 Sept 12298.60 793.3 0.00 - 0 0 0
4 Sept 12336.25 793.3 0.00 - 0 0 0
3 Sept 12397.10 793.3 793.30 - 0 0 0
2 Sept 12427.40 0 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 12400 expiring on 28NOV2024

Delta for 12400 CE is 0.01

Historical price for 12400 CE is as follows

On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 2.25, which was -1.80 lower than the previous day. The implied volatity was 40.60, the open interest changed by 16 which increased total open position to 1044


On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 4.05, which was 0.00 lower than the previous day. The implied volatity was 36.34, the open interest changed by -48 which decreased total open position to 1027


On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 4.05, which was -2.25 lower than the previous day. The implied volatity was 36.34, the open interest changed by -49 which decreased total open position to 1027


On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 6.3, which was -2.30 lower than the previous day. The implied volatity was 33.08, the open interest changed by -53 which decreased total open position to 1079


On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 8.6, which was -1.40 lower than the previous day. The implied volatity was 31.79, the open interest changed by -21 which decreased total open position to 1126


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 10, which was -3.60 lower than the previous day. The implied volatity was 29.42, the open interest changed by 85 which increased total open position to 1159


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 13.6, which was -7.70 lower than the previous day. The implied volatity was 29.46, the open interest changed by 84 which increased total open position to 1076


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 21.3, which was 0.15 higher than the previous day. The implied volatity was 25.59, the open interest changed by 65 which increased total open position to 999


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 21.15, which was -1.85 lower than the previous day. The implied volatity was 25.13, the open interest changed by -63 which decreased total open position to 920


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 23, which was -6.85 lower than the previous day. The implied volatity was 25.58, the open interest changed by 39 which increased total open position to 987


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 29.85, which was -2.15 lower than the previous day. The implied volatity was 24.92, the open interest changed by -8 which decreased total open position to 944


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 32, which was 0.80 higher than the previous day. The implied volatity was 28.05, the open interest changed by -46 which decreased total open position to 956


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 31.2, which was -7.40 lower than the previous day. The implied volatity was 29.55, the open interest changed by 271 which increased total open position to 975


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 38.6, which was -3.30 lower than the previous day. The implied volatity was 28.55, the open interest changed by 26 which increased total open position to 714


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 41.9, which was -17.45 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 59.35, which was 11.40 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 47.95, which was -49.05 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 97, which was -17.50 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 114.5, which was -50.70 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 165.2, which was -62.80 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 228, which was 1.00 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 227, which was -85.90 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 312.9, which was 3.90 higher 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 309, which was -2.80 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 311.8, which was -134.20 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 446, which was 5.80 higher 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 440.2, which was -353.10 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 793.3, 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 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 793.3, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 793.3, 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 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 793.3, 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 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 793.3, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 793.3, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 793.3, 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 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 793.3, 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 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 793.3, 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 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 793.3, 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 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 793.3, 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 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 793.3, 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 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 793.3, 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 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 793.3, 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 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 793.3, 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 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 793.3, which was 793.30 higher 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 12400 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 10861.45 1500 592.85 - 1 0 112
20 Nov 10959.30 907.15 0.00 0.00 0 0 0
19 Nov 10959.30 907.15 0.00 0.00 0 0 0
18 Nov 11093.95 907.15 0.00 0.00 0 0 0
14 Nov 11006.05 907.15 0.00 0.00 0 0 0
13 Nov 11049.60 907.15 0.00 0.00 0 0 0
12 Nov 11143.10 907.15 0.00 0.00 0 0 0
11 Nov 11399.70 907.15 -208.65 - 8 0 112
8 Nov 11303.00 1115.8 0.00 0.00 0 -1 0
7 Nov 11300.15 1115.8 100.35 32.52 4 1 114
6 Nov 11354.25 1015.45 -50.85 27.13 6 -1 113
5 Nov 11170.10 1066.3 0.00 0.00 0 0 0
4 Nov 11052.45 1066.3 0.00 0.00 0 0 0
1 Nov 11110.00 1066.3 -148.35 - 1 0 114
31 Oct 11076.45 1214.65 157.65 - 59 47 113
30 Oct 11256.45 1057 -155.20 - 12 6 65
29 Oct 11046.00 1212.2 287.20 - 4 -2 61
28 Oct 11483.25 925 25.60 - 9 5 63
25 Oct 11502.85 899.4 178.65 - 10 -2 58
24 Oct 11763.70 720.75 114.00 - 51 -19 60
23 Oct 11956.20 606.75 62.20 - 7 3 78
22 Oct 11923.30 544.55 77.45 - 30 12 77
21 Oct 12175.90 467.1 -13.70 - 46 34 66
18 Oct 12105.10 480.8 -14.20 - 24 12 31
17 Oct 12143.75 495 171.55 - 17 5 18
16 Oct 12383.90 323.45 13.45 - 6 3 13
15 Oct 12446.75 310 -206.45 - 16 11 11
14 Oct 12537.85 516.45 0.00 - 0 0 0
11 Oct 12776.65 516.45 0.00 - 0 0 0
10 Oct 12944.10 516.45 0.00 - 0 0 0
9 Oct 12760.70 516.45 0.00 - 0 0 0
8 Oct 12531.95 516.45 0.00 - 0 0 0
7 Oct 12527.50 516.45 0.00 - 0 0 0
4 Oct 12605.75 516.45 0.00 - 0 0 0
20 Sept 12614.50 516.45 0.00 - 0 0 0
18 Sept 12204.10 516.45 0.00 - 0 0 0
17 Sept 12245.75 516.45 0.00 - 0 0 0
16 Sept 12289.00 516.45 0.00 - 0 0 0
12 Sept 12400.85 516.45 516.45 - 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 12400 expiring on 28NOV2024

Delta for 12400 PE is -

Historical price for 12400 PE is as follows

On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 1500, which was 592.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112


On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 907.15, 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 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 907.15, 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 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 907.15, 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 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 907.15, 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 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 907.15, 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 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 907.15, 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 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 907.15, which was -208.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 1115.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 1115.8, which was 100.35 higher than the previous day. The implied volatity was 32.52, the open interest changed by 1 which increased total open position to 114


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 1015.45, which was -50.85 lower than the previous day. The implied volatity was 27.13, the open interest changed by -1 which decreased total open position to 113


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 1066.3, 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 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 1066.3, 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 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 1066.3, which was -148.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 1214.65, which was 157.65 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 1057, which was -155.20 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 1212.2, which was 287.20 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 925, which was 25.60 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 899.4, which was 178.65 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 720.75, which was 114.00 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 606.75, which was 62.20 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 544.55, which was 77.45 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 467.1, which was -13.70 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 480.8, which was -14.20 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 495, which was 171.55 higher 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 323.45, which was 13.45 higher 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 310, which was -206.45 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 516.45, 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 516.45, 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 516.45, 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 516.45, 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 516.45, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 516.45, 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 Oct MARUTI was trading at 12605.75. The strike last trading price was 516.45, 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 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 516.45, 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 516.45, 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 516.45, 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 516.45, 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 516.45, which was 516.45 higher 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