`
[--[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 12700 CE
Delta: 0.02
Vega: 1.17
Theta: -1.55
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 11006.05 6.4 -3.55 35.35 271 -42 684
13 Nov 11049.60 9.95 1.45 34.62 565 -69 726
12 Nov 11143.10 8.5 -3.20 31.98 541 -72 800
11 Nov 11399.70 11.7 -0.60 27.66 1,484 117 888
8 Nov 11303.00 12.3 -2.10 27.14 474 -129 772
7 Nov 11300.15 14.4 -4.45 27.82 694 19 908
6 Nov 11354.25 18.85 -1.85 27.17 1,363 -261 896
5 Nov 11170.10 20.7 0.50 30.02 1,300 339 1,164
4 Nov 11052.45 20.2 -4.80 31.29 1,245 58 821
1 Nov 11110.00 25 -1.70 30.12 105 34 774
31 Oct 11076.45 26.7 -11.85 - 684 77 740
30 Oct 11256.45 38.55 7.20 - 1,086 212 663
29 Oct 11046.00 31.35 -29.05 - 997 150 451
28 Oct 11483.25 60.4 -12.85 - 314 115 301
25 Oct 11502.85 73.25 -33.75 - 192 49 186
24 Oct 11763.70 107 -37.05 - 143 56 138
23 Oct 11956.20 144.05 -7.90 - 71 11 82
22 Oct 11923.30 151.95 -50.05 - 46 10 71
21 Oct 12175.90 202 14.55 - 67 37 61
18 Oct 12105.10 187.45 -24.55 - 26 7 24
17 Oct 12143.75 212 -96.10 - 7 1 16
16 Oct 12383.90 308.1 3.50 - 4 -1 14
15 Oct 12446.75 304.6 -69.90 - 13 4 12
14 Oct 12537.85 374.5 -240.75 - 16 6 8
11 Oct 12776.65 615.25 95.25 - 1 0 1
10 Oct 12944.10 520 0.00 - 0 1 0
9 Oct 12760.70 520 -549.00 - 1 0 0
8 Oct 12531.95 1069 0.00 - 0 0 0
7 Oct 12527.50 1069 0.00 - 0 0 0
4 Oct 12605.75 1069 0.00 - 0 0 0
3 Oct 12647.35 1069 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 12700 expiring on 28NOV2024

Delta for 12700 CE is 0.02

Historical price for 12700 CE is as follows

On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 6.4, which was -3.55 lower than the previous day. The implied volatity was 35.35, the open interest changed by -42 which decreased total open position to 684


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 9.95, which was 1.45 higher than the previous day. The implied volatity was 34.62, the open interest changed by -69 which decreased total open position to 726


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 8.5, which was -3.20 lower than the previous day. The implied volatity was 31.98, the open interest changed by -72 which decreased total open position to 800


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 11.7, which was -0.60 lower than the previous day. The implied volatity was 27.66, the open interest changed by 117 which increased total open position to 888


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 12.3, which was -2.10 lower than the previous day. The implied volatity was 27.14, the open interest changed by -129 which decreased total open position to 772


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 14.4, which was -4.45 lower than the previous day. The implied volatity was 27.82, the open interest changed by 19 which increased total open position to 908


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 18.85, which was -1.85 lower than the previous day. The implied volatity was 27.17, the open interest changed by -261 which decreased total open position to 896


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 20.7, which was 0.50 higher than the previous day. The implied volatity was 30.02, the open interest changed by 339 which increased total open position to 1164


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 20.2, which was -4.80 lower than the previous day. The implied volatity was 31.29, the open interest changed by 58 which increased total open position to 821


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 25, which was -1.70 lower than the previous day. The implied volatity was 30.12, the open interest changed by 34 which increased total open position to 774


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 26.7, which was -11.85 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 38.55, which was 7.20 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 31.35, which was -29.05 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 60.4, which was -12.85 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 73.25, which was -33.75 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 107, which was -37.05 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 144.05, which was -7.90 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 151.95, which was -50.05 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 202, which was 14.55 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 187.45, which was -24.55 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 212, which was -96.10 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 308.1, which was 3.50 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 304.6, which was -69.90 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 374.5, which was -240.75 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 615.25, which was 95.25 higher 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 520, 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 520, which was -549.00 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 1069, 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 1069, 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 1069, 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 Oct MARUTI was trading at 12647.35. The strike last trading price was 1069, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MARUTI 28NOV2024 12700 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 11006.05 1550 0.00 0.00 0 0 0
13 Nov 11049.60 1550 0.00 0.00 0 0 0
12 Nov 11143.10 1550 0.00 0.00 0 0 0
11 Nov 11399.70 1550 0.00 0.00 0 0 0
8 Nov 11303.00 1550 0.00 0.00 0 0 0
7 Nov 11300.15 1550 0.00 0.00 0 0 0
6 Nov 11354.25 1550 0.00 0.00 0 0 0
5 Nov 11170.10 1550 0.00 0.00 0 0 0
4 Nov 11052.45 1550 0.00 0.00 0 0 0
1 Nov 11110.00 1550 0.00 0.00 0 2 0
31 Oct 11076.45 1550 1323.80 - 2 0 0
30 Oct 11256.45 226.2 0.00 - 0 0 0
29 Oct 11046.00 226.2 0.00 - 0 0 0
28 Oct 11483.25 226.2 0.00 - 0 0 0
25 Oct 11502.85 226.2 0.00 - 0 0 0
24 Oct 11763.70 226.2 0.00 - 0 0 0
23 Oct 11956.20 226.2 0.00 - 0 0 0
22 Oct 11923.30 226.2 0.00 - 0 0 0
21 Oct 12175.90 226.2 0.00 - 0 0 0
18 Oct 12105.10 226.2 0.00 - 0 0 0
17 Oct 12143.75 226.2 0.00 - 0 0 0
16 Oct 12383.90 226.2 0.00 - 0 0 0
15 Oct 12446.75 226.2 0.00 - 0 0 0
14 Oct 12537.85 226.2 0.00 - 0 0 0
11 Oct 12776.65 226.2 0.00 - 0 0 0
10 Oct 12944.10 226.2 0.00 - 0 0 0
9 Oct 12760.70 226.2 0.00 - 0 0 0
8 Oct 12531.95 226.2 0.00 - 0 0 0
7 Oct 12527.50 226.2 0.00 - 0 0 0
4 Oct 12605.75 226.2 0.00 - 0 0 0
3 Oct 12647.35 226.2 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 12700 expiring on 28NOV2024

Delta for 12700 PE is 0.00

Historical price for 12700 PE is as follows

On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 1550, 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 1550, 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 1550, 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 1550, 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 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 1550, 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 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 1550, 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 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 1550, 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 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 1550, 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 1550, 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 1550, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 1550, which was 1323.80 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 226.2, 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 29 Oct MARUTI was trading at 11046.00. The strike last trading price was 226.2, 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 28 Oct MARUTI was trading at 11483.25. The strike last trading price was 226.2, 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 226.2, 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 226.2, 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 23 Oct MARUTI was trading at 11956.20. The strike last trading price was 226.2, 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 226.2, 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 226.2, 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 226.2, 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 226.2, 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 226.2, 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 226.2, 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 226.2, 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 226.2, 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 226.2, 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 226.2, 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 226.2, 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 226.2, 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 226.2, 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 Oct MARUTI was trading at 12647.35. The strike last trading price was 226.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to