MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
21 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 10000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 3.60
Theta: -18.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 10861.45 | 959 | -54.00 | 62.96 | 12 | -8 | 35 | |||
|
|
||||||||||
| 20 Nov | 10959.30 | 1013 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 10959.30 | 1013 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 11093.95 | 1013 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 14 Nov | 11006.05 | 1013 | -325.15 | - | 7 | 1 | 43 | |||
| 13 Nov | 11049.60 | 1338.15 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 12 Nov | 11143.10 | 1338.15 | 13.15 | 65.34 | 3 | -2 | 43 | |||
| 11 Nov | 11399.70 | 1325 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 11303.00 | 1325 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 7 Nov | 11300.15 | 1325 | -65.00 | - | 6 | 0 | 49 | |||
| 6 Nov | 11354.25 | 1390 | 170.00 | - | 9 | 1 | 49 | |||
| 5 Nov | 11170.10 | 1220 | 86.00 | - | 16 | 7 | 48 | |||
| 4 Nov | 11052.45 | 1134 | -76.00 | 20.51 | 50 | 24 | 42 | |||
| 1 Nov | 11110.00 | 1210 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 31 Oct | 11076.45 | 1210 | -290.00 | - | 62 | 6 | 18 | |||
| 30 Oct | 11256.45 | 1500 | 384.00 | - | 25 | -11 | 12 | |||
| 29 Oct | 11046.00 | 1116 | -1538.15 | - | 48 | 24 | 24 | |||
| 28 Oct | 11483.25 | 2654.15 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 10000 expiring on 28NOV2024
Delta for 10000 CE is 0.84
Historical price for 10000 CE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 959, which was -54.00 lower than the previous day. The implied volatity was 62.96, the open interest changed by -8 which decreased total open position to 35
On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 1013, 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 1013, 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 1013, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 1013, which was -325.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 43
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 1338.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 1338.15, which was 13.15 higher than the previous day. The implied volatity was 65.34, the open interest changed by -2 which decreased total open position to 43
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 1325, 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 1325, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 1325, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 1390, which was 170.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 49
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 1220, which was 86.00 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 48
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 1134, which was -76.00 lower than the previous day. The implied volatity was 20.51, the open interest changed by 24 which increased total open position to 42
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 1210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 1210, which was -290.00 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 1500, which was 384.00 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 1116, which was -1538.15 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 2654.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MARUTI 28NOV2024 10000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 1.53
Theta: -3.94
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 10861.45 | 11.75 | -1.75 | 37.44 | 2,429 | 109 | 2,166 |
| 20 Nov | 10959.30 | 13.5 | 0.00 | 36.97 | 3,041 | -476 | 2,034 |
| 19 Nov | 10959.30 | 13.5 | 4.30 | 36.97 | 3,041 | -499 | 2,034 |
| 18 Nov | 11093.95 | 9.2 | -5.45 | 36.55 | 2,065 | -3 | 2,529 |
| 14 Nov | 11006.05 | 14.65 | 0.65 | 31.29 | 2,819 | 309 | 2,556 |
| 13 Nov | 11049.60 | 14 | 0.00 | 32.16 | 4,782 | 438 | 2,235 |
| 12 Nov | 11143.10 | 14 | 5.20 | 31.86 | 1,025 | -16 | 1,865 |
| 11 Nov | 11399.70 | 8.8 | -2.20 | 33.17 | 1,126 | -235 | 1,878 |
| 8 Nov | 11303.00 | 11 | -2.95 | 30.48 | 1,966 | 328 | 2,116 |
| 7 Nov | 11300.15 | 13.95 | -1.15 | 30.60 | 1,223 | 99 | 1,795 |
| 6 Nov | 11354.25 | 15.1 | -15.30 | 31.78 | 2,243 | -321 | 1,709 |
| 5 Nov | 11170.10 | 30.4 | -13.25 | 33.08 | 2,739 | -124 | 2,034 |
| 4 Nov | 11052.45 | 43.65 | -1.95 | 33.19 | 4,550 | -53 | 2,159 |
| 1 Nov | 11110.00 | 45.6 | -15.95 | 32.67 | 2,939 | -778 | 2,214 |
| 31 Oct | 11076.45 | 61.55 | 15.05 | - | 5,541 | 310 | 2,658 |
| 30 Oct | 11256.45 | 46.5 | -33.50 | - | 6,130 | 1,346 | 2,471 |
| 29 Oct | 11046.00 | 80 | 55.75 | - | 7,129 | 1,121 | 1,129 |
| 28 Oct | 11483.25 | 24.25 | - | 8 | 7 | 7 | |
For Maruti Suzuki India Ltd. - strike price 10000 expiring on 28NOV2024
Delta for 10000 PE is -0.05
Historical price for 10000 PE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 11.75, which was -1.75 lower than the previous day. The implied volatity was 37.44, the open interest changed by 109 which increased total open position to 2166
On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 13.5, which was 0.00 lower than the previous day. The implied volatity was 36.97, the open interest changed by -476 which decreased total open position to 2034
On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 13.5, which was 4.30 higher than the previous day. The implied volatity was 36.97, the open interest changed by -499 which decreased total open position to 2034
On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 9.2, which was -5.45 lower than the previous day. The implied volatity was 36.55, the open interest changed by -3 which decreased total open position to 2529
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 14.65, which was 0.65 higher than the previous day. The implied volatity was 31.29, the open interest changed by 309 which increased total open position to 2556
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was 32.16, the open interest changed by 438 which increased total open position to 2235
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 14, which was 5.20 higher than the previous day. The implied volatity was 31.86, the open interest changed by -16 which decreased total open position to 1865
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 8.8, which was -2.20 lower than the previous day. The implied volatity was 33.17, the open interest changed by -235 which decreased total open position to 1878
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 11, which was -2.95 lower than the previous day. The implied volatity was 30.48, the open interest changed by 328 which increased total open position to 2116
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 13.95, which was -1.15 lower than the previous day. The implied volatity was 30.60, the open interest changed by 99 which increased total open position to 1795
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 15.1, which was -15.30 lower than the previous day. The implied volatity was 31.78, the open interest changed by -321 which decreased total open position to 1709
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 30.4, which was -13.25 lower than the previous day. The implied volatity was 33.08, the open interest changed by -124 which decreased total open position to 2034
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 43.65, which was -1.95 lower than the previous day. The implied volatity was 33.19, the open interest changed by -53 which decreased total open position to 2159
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 45.6, which was -15.95 lower than the previous day. The implied volatity was 32.67, the open interest changed by -778 which decreased total open position to 2214
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 61.55, which was 15.05 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 46.5, which was -33.50 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 80, which was 55.75 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 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
