`
[--[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 12800 CE
Delta: 0.01
Vega: 0.34
Theta: -1.22
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 10861.45 2 -0.25 48.41 56 -27 577
20 Nov 10959.30 2.25 0.00 41.02 131 -13 605
19 Nov 10959.30 2.25 -1.60 41.02 131 -12 605
18 Nov 11093.95 3.85 -2.30 38.24 268 -86 617
14 Nov 11006.05 6.15 -0.10 36.77 201 -25 701
13 Nov 11049.60 6.25 -1.65 34.37 739 -200 729
12 Nov 11143.10 7.9 -2.00 33.18 326 -115 928
11 Nov 11399.70 9.9 -1.50 28.45 1,234 63 1,051
8 Nov 11303.00 11.4 -1.40 27.96 358 -97 988
7 Nov 11300.15 12.8 -3.90 28.69 585 -58 1,086
6 Nov 11354.25 16.7 -1.95 28.02 1,425 53 1,144
5 Nov 11170.10 18.65 0.95 30.87 1,960 208 1,091
4 Nov 11052.45 17.7 -4.35 31.90 676 113 877
1 Nov 11110.00 22.05 -2.40 30.72 113 10 769
31 Oct 11076.45 24.45 -8.55 - 1,093 100 768
30 Oct 11256.45 33 5.55 - 1,289 125 668
29 Oct 11046.00 27.45 -25.20 - 1,128 80 543
28 Oct 11483.25 52.65 -9.90 - 222 62 463
25 Oct 11502.85 62.55 -30.65 - 390 24 401
24 Oct 11763.70 93.2 -29.05 - 392 154 377
23 Oct 11956.20 122.25 -8.75 - 133 28 218
22 Oct 11923.30 131 -47.75 - 235 122 190
21 Oct 12175.90 178.75 2.30 - 85 -1 68
18 Oct 12105.10 176.45 -10.90 - 21 -2 69
17 Oct 12143.75 187.35 -94.45 - 17 1 71
16 Oct 12383.90 281.8 4.45 - 24 0 70
15 Oct 12446.75 277.35 -59.15 - 22 10 70
14 Oct 12537.85 336.5 -158.75 - 77 46 61
11 Oct 12776.65 495.25 -58.25 - 1 0 14
10 Oct 12944.10 553.5 93.50 - 6 0 15
9 Oct 12760.70 460 64.95 - 18 7 15
8 Oct 12531.95 395.05 -154.95 - 9 6 7
7 Oct 12527.50 550 0.00 - 0 1 0
4 Oct 12605.75 550 -49.35 - 1 0 0
3 Oct 12647.35 599.35 0.00 - 0 0 0
20 Sept 12614.50 599.35 0.00 - 0 0 0
18 Sept 12204.10 599.35 0.00 - 0 0 0
17 Sept 12245.75 599.35 0.00 - 0 0 0
16 Sept 12289.00 599.35 0.00 - 0 0 0
12 Sept 12400.85 599.35 0.00 - 0 0 0
6 Sept 12186.15 599.35 0.00 - 0 0 0
5 Sept 12298.60 599.35 0.00 - 0 0 0
4 Sept 12336.25 599.35 0.00 - 0 0 0
3 Sept 12397.10 599.35 599.35 - 0 0 0
2 Sept 12427.40 0 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 12800 expiring on 28NOV2024

Delta for 12800 CE is 0.01

Historical price for 12800 CE is as follows

On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 48.41, the open interest changed by -27 which decreased total open position to 577


On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 41.02, the open interest changed by -13 which decreased total open position to 605


On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 2.25, which was -1.60 lower than the previous day. The implied volatity was 41.02, the open interest changed by -12 which decreased total open position to 605


On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 3.85, which was -2.30 lower than the previous day. The implied volatity was 38.24, the open interest changed by -86 which decreased total open position to 617


On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 6.15, which was -0.10 lower than the previous day. The implied volatity was 36.77, the open interest changed by -25 which decreased total open position to 701


On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 6.25, which was -1.65 lower than the previous day. The implied volatity was 34.37, the open interest changed by -200 which decreased total open position to 729


On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 7.9, which was -2.00 lower than the previous day. The implied volatity was 33.18, the open interest changed by -115 which decreased total open position to 928


On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 9.9, which was -1.50 lower than the previous day. The implied volatity was 28.45, the open interest changed by 63 which increased total open position to 1051


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 11.4, which was -1.40 lower than the previous day. The implied volatity was 27.96, the open interest changed by -97 which decreased total open position to 988


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 12.8, which was -3.90 lower than the previous day. The implied volatity was 28.69, the open interest changed by -58 which decreased total open position to 1086


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 16.7, which was -1.95 lower than the previous day. The implied volatity was 28.02, the open interest changed by 53 which increased total open position to 1144


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 18.65, which was 0.95 higher than the previous day. The implied volatity was 30.87, the open interest changed by 208 which increased total open position to 1091


On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 17.7, which was -4.35 lower than the previous day. The implied volatity was 31.90, the open interest changed by 113 which increased total open position to 877


On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 22.05, which was -2.40 lower than the previous day. The implied volatity was 30.72, the open interest changed by 10 which increased total open position to 769


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 24.45, which was -8.55 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 33, which was 5.55 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 27.45, which was -25.20 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 52.65, which was -9.90 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 62.55, which was -30.65 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 93.2, 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 23 Oct MARUTI was trading at 11956.20. The strike last trading price was 122.25, which was -8.75 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 131, which was -47.75 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 178.75, which was 2.30 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 176.45, which was -10.90 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 187.35, which was -94.45 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 281.8, which was 4.45 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 277.35, which was -59.15 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 336.5, which was -158.75 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 495.25, which was -58.25 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 553.5, which was 93.50 higher 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 460, which was 64.95 higher 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 395.05, which was -154.95 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 550, 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 550, which was -49.35 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 599.35, 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 599.35, 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 599.35, 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 599.35, 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 599.35, 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 599.35, 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 599.35, 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 599.35, 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 599.35, 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 599.35, which was 599.35 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 12800 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 10861.45 1855 85.00 - 17 -4 28
20 Nov 10959.30 1770 0.00 0.00 0 0 0
19 Nov 10959.30 1770 0.00 0.00 0 -1 0
18 Nov 11093.95 1770 470.00 - 1 0 33
14 Nov 11006.05 1300 0.00 0.00 0 0 0
13 Nov 11049.60 1300 0.00 0.00 0 0 0
12 Nov 11143.10 1300 0.00 0.00 0 -1 0
11 Nov 11399.70 1300 -150.00 - 1 0 34
8 Nov 11303.00 1450 -60.00 32.16 3 0 35
7 Nov 11300.15 1510 110.00 39.48 2 0 35
6 Nov 11354.25 1400 -245.00 31.28 4 0 35
5 Nov 11170.10 1645 0.00 0.00 0 0 0
4 Nov 11052.45 1645 0.00 0.00 0 0 0
1 Nov 11110.00 1645 0.00 0.00 0 0 0
31 Oct 11076.45 1645 225.00 - 2 0 35
30 Oct 11256.45 1420 -510.00 - 3 0 35
29 Oct 11046.00 1930 618.90 - 8 2 35
28 Oct 11483.25 1311.1 1.45 - 23 24 32
25 Oct 11502.85 1309.65 214.30 - 5 2 8
24 Oct 11763.70 1095.35 262.10 - 6 1 5
23 Oct 11956.20 833.25 0.00 - 0 0 0
22 Oct 11923.30 833.25 0.00 - 0 0 0
21 Oct 12175.90 833.25 0.00 - 0 4 0
18 Oct 12105.10 833.25 117.90 - 5 1 1
17 Oct 12143.75 715.35 0.00 - 0 0 0
16 Oct 12383.90 715.35 0.00 - 0 0 0
15 Oct 12446.75 715.35 0.00 - 0 0 0
14 Oct 12537.85 715.35 0.00 - 0 0 0
11 Oct 12776.65 715.35 0.00 - 0 0 0
10 Oct 12944.10 715.35 0.00 - 0 0 0
9 Oct 12760.70 715.35 0.00 - 0 0 0
8 Oct 12531.95 715.35 0.00 - 0 0 0
7 Oct 12527.50 715.35 0.00 - 0 0 0
4 Oct 12605.75 715.35 0.00 - 0 0 0
3 Oct 12647.35 715.35 0.00 - 0 0 0
20 Sept 12614.50 715.35 715.35 - 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 12800 expiring on 28NOV2024

Delta for 12800 PE is -

Historical price for 12800 PE is as follows

On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 1855, which was 85.00 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 28


On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 1770, 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 1770, 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 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 1770, which was 470.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33


On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 1300, 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 1300, 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 1300, 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 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 1300, which was -150.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34


On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 1450, which was -60.00 lower than the previous day. The implied volatity was 32.16, the open interest changed by 0 which decreased total open position to 35


On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 1510, which was 110.00 higher than the previous day. The implied volatity was 39.48, the open interest changed by 0 which decreased total open position to 35


On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 1400, which was -245.00 lower than the previous day. The implied volatity was 31.28, the open interest changed by 0 which decreased total open position to 35


On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 1645, 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 1645, 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 1645, 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 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 1645, which was 225.00 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 1420, which was -510.00 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 1930, which was 618.90 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 1311.1, which was 1.45 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 1309.65, which was 214.30 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 1095.35, which was 262.10 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 833.25, 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 833.25, 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 833.25, 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 833.25, which was 117.90 higher 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 715.35, 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 715.35, 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 715.35, 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 715.35, 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 715.35, 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 715.35, 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 715.35, 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 715.35, 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 715.35, 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 715.35, 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 715.35, 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 715.35, which was 715.35 higher 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