MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
21 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 10300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 3.89
Theta: -14.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 10861.45 | 643.8 | -36.20 | 43.97 | 4 | 1 | 19 | |||
| 20 Nov | 10959.30 | 680 | 0.00 | 21.95 | 29 | 8 | 16 | |||
| 19 Nov | 10959.30 | 680 | -74.40 | 21.95 | 29 | 6 | 16 | |||
| 18 Nov | 11093.95 | 754.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 11006.05 | 754.4 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Nov | 11049.60 | 754.4 | -114.95 | - | 6 | 0 | 11 | |||
| 12 Nov | 11143.10 | 869.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 11399.70 | 869.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 11303.00 | 869.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 11300.15 | 869.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 11354.25 | 869.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 11170.10 | 869.35 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 4 Nov | 11052.45 | 869.35 | -2345.30 | 25.14 | 15 | 10 | 10 | |||
| 1 Nov | 11110.00 | 3214.65 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 11076.45 | 3214.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Oct | 11256.45 | 3214.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 11046.00 | 3214.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 11483.25 | 3214.65 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 10300 expiring on 28NOV2024
Delta for 10300 CE is 0.82
Historical price for 10300 CE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 643.8, which was -36.20 lower than the previous day. The implied volatity was 43.97, the open interest changed by 1 which increased total open position to 19
On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 680, which was 0.00 lower than the previous day. The implied volatity was 21.95, the open interest changed by 8 which increased total open position to 16
On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 680, which was -74.40 lower than the previous day. The implied volatity was 21.95, the open interest changed by 6 which increased total open position to 16
On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 754.4, 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 754.4, 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 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 754.4, which was -114.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 869.35, 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 869.35, 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 869.35, 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 869.35, 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 869.35, 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 869.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 869.35, which was -2345.30 lower than the previous day. The implied volatity was 25.14, the open interest changed by 10 which increased total open position to 10
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 3214.65, 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 0
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 3214.65, 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 3214.65, 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 3214.65, 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 3214.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MARUTI 28NOV2024 10300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 2.69
Theta: -5.81
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 10861.45 | 23.85 | -0.75 | 31.82 | 2,012 | -41 | 1,241 |
| 20 Nov | 10959.30 | 24.6 | 0.00 | 31.84 | 1,941 | 54 | 1,329 |
| 19 Nov | 10959.30 | 24.6 | 9.15 | 31.84 | 1,941 | 101 | 1,329 |
| 18 Nov | 11093.95 | 15.45 | -9.95 | 31.37 | 1,844 | 408 | 1,231 |
| 14 Nov | 11006.05 | 25.4 | -2.25 | 27.01 | 1,257 | -29 | 846 |
| 13 Nov | 11049.60 | 27.65 | 3.40 | 29.27 | 2,202 | -4 | 889 |
| 12 Nov | 11143.10 | 24.25 | 10.35 | 28.22 | 1,092 | -39 | 902 |
| 11 Nov | 11399.70 | 13.9 | -4.35 | 29.42 | 884 | -43 | 948 |
| 8 Nov | 11303.00 | 18.25 | -6.10 | 27.24 | 1,317 | 364 | 993 |
| 7 Nov | 11300.15 | 24.35 | -0.10 | 27.83 | 833 | 187 | 630 |
| 6 Nov | 11354.25 | 24.45 | -25.05 | 28.79 | 1,405 | 44 | 456 |
| 5 Nov | 11170.10 | 49.5 | -21.05 | 30.42 | 1,644 | 32 | 409 |
| 4 Nov | 11052.45 | 70.55 | -4.65 | 30.68 | 1,590 | 28 | 386 |
| 1 Nov | 11110.00 | 75.2 | -8.45 | 30.70 | 342 | 32 | 362 |
| 31 Oct | 11076.45 | 83.65 | 18.65 | - | 1,305 | 72 | 320 |
| 30 Oct | 11256.45 | 65 | -59.60 | - | 944 | 204 | 249 |
| 29 Oct | 11046.00 | 124.6 | 122.75 | - | 89 | 45 | 45 |
| 28 Oct | 11483.25 | 1.85 | - | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 10300 expiring on 28NOV2024
Delta for 10300 PE is -0.10
Historical price for 10300 PE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 23.85, which was -0.75 lower than the previous day. The implied volatity was 31.82, the open interest changed by -41 which decreased total open position to 1241
On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 24.6, which was 0.00 lower than the previous day. The implied volatity was 31.84, the open interest changed by 54 which increased total open position to 1329
On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 24.6, which was 9.15 higher than the previous day. The implied volatity was 31.84, the open interest changed by 101 which increased total open position to 1329
On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 15.45, which was -9.95 lower than the previous day. The implied volatity was 31.37, the open interest changed by 408 which increased total open position to 1231
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 25.4, which was -2.25 lower than the previous day. The implied volatity was 27.01, the open interest changed by -29 which decreased total open position to 846
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 27.65, which was 3.40 higher than the previous day. The implied volatity was 29.27, the open interest changed by -4 which decreased total open position to 889
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 24.25, which was 10.35 higher than the previous day. The implied volatity was 28.22, the open interest changed by -39 which decreased total open position to 902
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 13.9, which was -4.35 lower than the previous day. The implied volatity was 29.42, the open interest changed by -43 which decreased total open position to 948
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 18.25, which was -6.10 lower than the previous day. The implied volatity was 27.24, the open interest changed by 364 which increased total open position to 993
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 24.35, which was -0.10 lower than the previous day. The implied volatity was 27.83, the open interest changed by 187 which increased total open position to 630
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 24.45, which was -25.05 lower than the previous day. The implied volatity was 28.79, the open interest changed by 44 which increased total open position to 456
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 49.5, which was -21.05 lower than the previous day. The implied volatity was 30.42, the open interest changed by 32 which increased total open position to 409
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 70.55, which was -4.65 lower than the previous day. The implied volatity was 30.68, the open interest changed by 28 which increased total open position to 386
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 75.2, which was -8.45 lower than the previous day. The implied volatity was 30.70, the open interest changed by 32 which increased total open position to 362
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 83.65, which was 18.65 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 65, which was -59.60 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 124.6, which was 122.75 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 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
