MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
21 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 10100 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 | 792.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 10959.30 | 792.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 10959.30 | 792.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 11093.95 | 792.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 11006.05 | 792.2 | -240.00 | - | 2 | 0 | 6 | |||
| 13 Nov | 11049.60 | 1032.2 | -117.50 | 34.56 | 3 | 0 | 6 | |||
| 12 Nov | 11143.10 | 1149.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 11399.70 | 1149.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 11303.00 | 1149.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 11300.15 | 1149.7 | 233.95 | - | 1 | 0 | 6 | |||
| 6 Nov | 11354.25 | 915.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 11170.10 | 915.75 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 4 Nov | 11052.45 | 915.75 | -195.70 | - | 14 | 7 | 7 | |||
| 1 Nov | 11110.00 | 1111.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 11076.45 | 1111.45 | -2299.85 | - | 2 | 1 | 1 | |||
| 30 Oct | 11256.45 | 3411.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 11046.00 | 3411.3 | 3411.30 | - | 0 | 0 | 0 | |||
| 28 Oct | 11483.25 | 0 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 10100 expiring on 28NOV2024
Delta for 10100 CE is 0.00
Historical price for 10100 CE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 792.2, 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 792.2, 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 792.2, 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 792.2, 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 792.2, which was -240.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 1032.2, which was -117.50 lower than the previous day. The implied volatity was 34.56, the open interest changed by 0 which decreased total open position to 6
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 1149.7, 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 1149.7, 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 1149.7, 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 1149.7, which was 233.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 915.75, 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 915.75, 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 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 915.75, which was -195.70 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 1111.45, 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 1111.45, which was -2299.85 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 3411.3, 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 29 Oct MARUTI was trading at 11046.00. The strike last trading price was 3411.3, which was 3411.30 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 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 10100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 1.81
Theta: -4.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 10861.45 | 14.15 | -3.05 | 35.25 | 443 | 58 | 101 |
| 20 Nov | 10959.30 | 17.2 | 0.00 | 35.41 | 147 | 43 | 57 |
| 19 Nov | 10959.30 | 17.2 | 16.20 | 35.41 | 147 | 57 | 57 |
| 18 Nov | 11093.95 | 1 | 0.00 | 13.64 | 0 | 0 | 0 |
| 14 Nov | 11006.05 | 1 | 0.00 | 10.61 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 1 | 0.00 | 10.78 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 1 | 0.00 | 11.20 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 1 | 0.00 | 13.66 | 0 | 0 | 0 |
| 8 Nov | 11303.00 | 1 | 0.00 | 11.68 | 0 | 0 | 0 |
| 7 Nov | 11300.15 | 1 | 0.00 | 11.44 | 0 | 0 | 0 |
| 6 Nov | 11354.25 | 1 | 0.00 | 11.61 | 0 | 0 | 0 |
| 5 Nov | 11170.10 | 1 | 0.00 | 10.14 | 0 | 0 | 0 |
| 4 Nov | 11052.45 | 1 | 0.00 | 8.67 | 0 | 0 | 0 |
| 1 Nov | 11110.00 | 1 | 0.00 | 8.68 | 0 | 0 | 0 |
| 31 Oct | 11076.45 | 1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 11256.45 | 1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 11046.00 | 1 | 1.00 | - | 0 | 0 | 0 |
| 28 Oct | 11483.25 | 0 | - | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 10100 expiring on 28NOV2024
Delta for 10100 PE is -0.06
Historical price for 10100 PE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 14.15, which was -3.05 lower than the previous day. The implied volatity was 35.25, the open interest changed by 58 which increased total open position to 101
On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 35.41, the open interest changed by 43 which increased total open position to 57
On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 17.2, which was 16.20 higher than the previous day. The implied volatity was 35.41, the open interest changed by 57 which increased total open position to 57
On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 13.64, 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 1, which was 0.00 lower than the previous day. The implied volatity was 10.61, 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 1, which was 0.00 lower than the previous day. The implied volatity was 10.78, 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 1, which was 0.00 lower than the previous day. The implied volatity was 11.20, 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 1, which was 0.00 lower than the previous day. The implied volatity was 13.66, 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 1, which was 0.00 lower than the previous day. The implied volatity was 11.68, 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 1, which was 0.00 lower than the previous day. The implied volatity was 11.44, 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 1, which was 0.00 lower than the previous day. The implied volatity was 11.61, 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 1, which was 0.00 lower than the previous day. The implied volatity was 10.14, 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 1, which was 0.00 lower than the previous day. The implied volatity was 8.67, 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 1, which was 0.00 lower than the previous day. The implied volatity was 8.68, 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 1, 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 1, 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 1, 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 28 Oct MARUTI was trading at 11483.25. 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
