`
[--[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 13100 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 10861.45 85.15 0.00 0.00 0 0 0
20 Nov 10959.30 85.15 0.00 0.00 0 0 0
19 Nov 10959.30 85.15 0.00 0.00 0 0 0
18 Nov 11093.95 85.15 0.00 0.00 0 0 0
14 Nov 11006.05 85.15 0.00 0.00 0 0 0
13 Nov 11049.60 85.15 0.00 0.00 0 0 0
12 Nov 11143.10 85.15 0.00 0.00 0 0 0
11 Nov 11399.70 85.15 0.00 0.00 0 0 0
8 Nov 11303.00 85.15 0.00 0.00 0 0 0
7 Nov 11300.15 85.15 0.00 0.00 0 0 0
6 Nov 11354.25 85.15 0.00 0.00 0 0 0
5 Nov 11170.10 85.15 0.00 0.00 0 0 0
4 Nov 11052.45 85.15 0.00 0.00 0 0 0
1 Nov 11110.00 85.15 0.00 0.00 0 0 0
31 Oct 11076.45 85.15 0.00 - 0 0 0
30 Oct 11256.45 85.15 0.00 - 0 0 0
29 Oct 11046.00 85.15 0.00 - 0 0 0
28 Oct 11483.25 85.15 0.00 - 0 0 0
25 Oct 11502.85 85.15 0.00 - 0 0 0
24 Oct 11763.70 85.15 0.00 - 0 0 0
23 Oct 11956.20 85.15 0.00 - 0 0 0
22 Oct 11923.30 85.15 0.00 - 0 -1 0
21 Oct 12175.90 85.15 -112.60 - 1 0 5
18 Oct 12105.10 197.75 0.00 - 0 0 0
17 Oct 12143.75 197.75 0.00 - 0 1 0
16 Oct 12383.90 197.75 -132.00 - 2 0 4
15 Oct 12446.75 329.75 0.00 - 0 0 0
14 Oct 12537.85 329.75 0.00 - 0 0 0
11 Oct 12776.65 329.75 39.75 - 4 -1 3
10 Oct 12944.10 290 0.00 - 0 0 0
9 Oct 12760.70 290 0.00 - 0 1 0
8 Oct 12531.95 290 0.00 - 1 0 3
7 Oct 12527.50 290 -75.00 - 1 0 3
4 Oct 12605.75 365 0.00 - 0 1 0
3 Oct 12647.35 365 -390.70 - 5 1 3
1 Oct 13166.00 755.7 0.00 - 0 2 0
30 Sept 13238.00 755.7 -52.00 - 2 1 1
27 Sept 13495.60 807.7 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 13100 expiring on 28NOV2024

Delta for 13100 CE is 0.00

Historical price for 13100 CE is as follows

On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 85.15, 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 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 85.15, 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 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 85.15, 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 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 85.15, 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 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 85.15, 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 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 85.15, 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 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 85.15, 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 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 85.15, 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 30 Oct MARUTI was trading at 11256.45. The strike last trading price was 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, which was -112.60 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 197.75, 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 197.75, 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 197.75, which was -132.00 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 329.75, 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 329.75, 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 329.75, which was 39.75 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 290, 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 290, 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 290, 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 290, which was -75.00 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 365, 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 365, which was -390.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 755.7, 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 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 755.7, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 807.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MARUTI 28NOV2024 13100 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 10861.45 2012 0.00 0.00 0 0 0
20 Nov 10959.30 2012 0.00 - 3 0 7
19 Nov 10959.30 2012 82.00 - 3 1 7
18 Nov 11093.95 1930 0.00 0.00 0 0 0
14 Nov 11006.05 1930 0.00 0.00 0 0 0
13 Nov 11049.60 1930 0.00 0.00 0 0 0
12 Nov 11143.10 1930 0.00 0.00 0 0 0
11 Nov 11399.70 1930 0.00 0.00 0 0 0
8 Nov 11303.00 1930 0.00 0.00 0 0 0
7 Nov 11300.15 1930 0.00 0.00 0 0 0
6 Nov 11354.25 1930 0.00 0.00 0 0 0
5 Nov 11170.10 1930 0.00 0.00 0 0 0
4 Nov 11052.45 1930 0.00 0.00 0 0 0
1 Nov 11110.00 1930 0.00 0.00 0 4 0
31 Oct 11076.45 1930 1454.10 - 4 2 4
30 Oct 11256.45 475.9 0.00 - 0 0 0
29 Oct 11046.00 475.9 0.00 - 0 0 0
28 Oct 11483.25 475.9 0.00 - 0 0 0
25 Oct 11502.85 475.9 0.00 - 0 0 0
24 Oct 11763.70 475.9 0.00 - 0 0 0
23 Oct 11956.20 475.9 0.00 - 0 0 0
22 Oct 11923.30 475.9 0.00 - 0 0 0
21 Oct 12175.90 475.9 0.00 - 0 0 0
18 Oct 12105.10 475.9 0.00 - 0 0 0
17 Oct 12143.75 475.9 0.00 - 0 0 0
16 Oct 12383.90 475.9 0.00 - 0 0 0
15 Oct 12446.75 475.9 0.00 - 0 -1 0
14 Oct 12537.85 475.9 10.80 - 1 0 3
11 Oct 12776.65 465.1 87.90 - 1 0 2
10 Oct 12944.10 377.2 0.00 - 0 0 2
9 Oct 12760.70 377.2 0.00 - 0 0 2
8 Oct 12531.95 377.2 0.00 - 0 0 2
7 Oct 12527.50 377.2 0.00 - 0 0 2
4 Oct 12605.75 377.2 0.00 - 0 0 0
3 Oct 12647.35 377.2 0.00 - 0 2 0
1 Oct 13166.00 377.2 17.35 - 6 2 2
30 Sept 13238.00 359.85 0.00 - 0 0 0
27 Sept 13495.60 359.85 - 0 0 0


For Maruti Suzuki India Ltd. - strike price 13100 expiring on 28NOV2024

Delta for 13100 PE is 0.00

Historical price for 13100 PE is as follows

On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 2012, 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 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 2012, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 2012, which was 82.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7


On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 1930, 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 1930, 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 1930, 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 1930, 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 1930, 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 1930, 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 1930, 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 1930, 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 1930, 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 1930, 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 1930, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 1930, which was 1454.10 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 475.9, 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 475.9, 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 475.9, 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 475.9, 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 475.9, 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 475.9, 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 475.9, 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 475.9, 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 475.9, 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 475.9, 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 475.9, 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 475.9, 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 475.9, which was 10.80 higher 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 465.1, which was 87.90 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 377.2, 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 377.2, 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 377.2, 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 377.2, 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 377.2, 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 377.2, 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 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 377.2, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 359.85, 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 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 359.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to