MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
03 Dec 2024 04:12 PM IST
| MARUTI 26DEC2024 11000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 9.13
Theta: -5.93
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 11279.25 | 415 | -6.45 | 18.90 | 984 | -28 | 1,811 | |||
| 2 Dec | 11239.30 | 421.45 | 69.45 | 21.26 | 3,586 | -250 | 1,838 | |||
| 29 Nov | 11074.20 | 352 | 64.15 | 22.04 | 10,144 | -720 | 2,109 | |||
| 28 Nov | 10949.85 | 287.85 | -52.80 | 21.04 | 8,711 | 1,468 | 2,819 | |||
| 27 Nov | 11058.35 | 340.65 | 37.55 | 20.59 | 5,351 | 198 | 1,347 | |||
| 26 Nov | 10943.95 | 303.1 | -47.65 | 23.21 | 2,842 | 311 | 1,150 | |||
| 25 Nov | 11025.15 | 350.75 | -14.25 | 22.12 | 1,023 | 76 | 832 | |||
| 22 Nov | 11063.60 | 365 | 97.00 | 20.22 | 1,323 | 22 | 778 | |||
| 21 Nov | 10861.45 | 268 | -61.70 | 21.24 | 1,011 | 280 | 753 | |||
| 20 Nov | 10959.30 | 329.7 | 0.00 | 21.90 | 564 | 252 | 472 | |||
| 19 Nov | 10959.30 | 329.7 | -97.05 | 21.90 | 564 | 251 | 472 | |||
| 18 Nov | 11093.95 | 426.75 | 43.75 | 21.00 | 286 | 16 | 222 | |||
| 14 Nov | 11006.05 | 383 | -38.85 | 21.64 | 311 | 133 | 204 | |||
| 13 Nov | 11049.60 | 421.85 | -78.15 | 19.82 | 94 | 57 | 71 | |||
| 12 Nov | 11143.10 | 500 | -210.00 | 23.45 | 9 | 5 | 13 | |||
| 11 Nov | 11399.70 | 710 | 95.05 | 25.99 | 3 | -2 | 7 | |||
| 8 Nov | 11303.00 | 614.95 | 14.95 | 21.69 | 1 | 0 | 8 | |||
|
|
||||||||||
| 7 Nov | 11300.15 | 600 | 10.00 | 21.86 | 4 | 2 | 7 | |||
| 6 Nov | 11354.25 | 590 | 4.85 | 16.40 | 1 | 0 | 5 | |||
| 5 Nov | 11170.10 | 585.15 | 122.65 | 24.69 | 3 | 1 | 5 | |||
| 4 Nov | 11052.45 | 462.5 | -2148.80 | 21.06 | 10 | 4 | 4 | |||
| 1 Nov | 11110.00 | 2611.3 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 11076.45 | 2611.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 11256.45 | 2611.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 11046.00 | 2611.3 | 2611.30 | - | 0 | 0 | 0 | |||
| 28 Oct | 11483.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 11502.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 11763.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 11956.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 11923.30 | 0 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 11000 expiring on 26DEC2024
Delta for 11000 CE is 0.74
Historical price for 11000 CE is as follows
On 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 415, which was -6.45 lower than the previous day. The implied volatity was 18.90, the open interest changed by -28 which decreased total open position to 1811
On 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 421.45, which was 69.45 higher than the previous day. The implied volatity was 21.26, the open interest changed by -250 which decreased total open position to 1838
On 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 352, which was 64.15 higher than the previous day. The implied volatity was 22.04, the open interest changed by -720 which decreased total open position to 2109
On 28 Nov MARUTI was trading at 10949.85. The strike last trading price was 287.85, which was -52.80 lower than the previous day. The implied volatity was 21.04, the open interest changed by 1468 which increased total open position to 2819
On 27 Nov MARUTI was trading at 11058.35. The strike last trading price was 340.65, which was 37.55 higher than the previous day. The implied volatity was 20.59, the open interest changed by 198 which increased total open position to 1347
On 26 Nov MARUTI was trading at 10943.95. The strike last trading price was 303.1, which was -47.65 lower than the previous day. The implied volatity was 23.21, the open interest changed by 311 which increased total open position to 1150
On 25 Nov MARUTI was trading at 11025.15. The strike last trading price was 350.75, which was -14.25 lower than the previous day. The implied volatity was 22.12, the open interest changed by 76 which increased total open position to 832
On 22 Nov MARUTI was trading at 11063.60. The strike last trading price was 365, which was 97.00 higher than the previous day. The implied volatity was 20.22, the open interest changed by 22 which increased total open position to 778
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 268, which was -61.70 lower than the previous day. The implied volatity was 21.24, the open interest changed by 280 which increased total open position to 753
On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 329.7, which was 0.00 lower than the previous day. The implied volatity was 21.90, the open interest changed by 252 which increased total open position to 472
On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 329.7, which was -97.05 lower than the previous day. The implied volatity was 21.90, the open interest changed by 251 which increased total open position to 472
On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 426.75, which was 43.75 higher than the previous day. The implied volatity was 21.00, the open interest changed by 16 which increased total open position to 222
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 383, which was -38.85 lower than the previous day. The implied volatity was 21.64, the open interest changed by 133 which increased total open position to 204
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 421.85, which was -78.15 lower than the previous day. The implied volatity was 19.82, the open interest changed by 57 which increased total open position to 71
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 500, which was -210.00 lower than the previous day. The implied volatity was 23.45, the open interest changed by 5 which increased total open position to 13
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 710, which was 95.05 higher than the previous day. The implied volatity was 25.99, the open interest changed by -2 which decreased total open position to 7
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 614.95, which was 14.95 higher than the previous day. The implied volatity was 21.69, the open interest changed by 0 which decreased total open position to 8
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 600, which was 10.00 higher than the previous day. The implied volatity was 21.86, the open interest changed by 2 which increased total open position to 7
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 590, which was 4.85 higher than the previous day. The implied volatity was 16.40, the open interest changed by 0 which decreased total open position to 5
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 585.15, which was 122.65 higher than the previous day. The implied volatity was 24.69, the open interest changed by 1 which increased total open position to 5
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 462.5, which was -2148.80 lower than the previous day. The implied volatity was 21.06, the open interest changed by 4 which increased total open position to 4
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 2611.3, 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 2611.3, 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 30 Oct MARUTI was trading at 11256.45. The strike last trading price was 2611.3, 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 2611.3, which was 2611.30 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 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 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 24 Oct MARUTI was trading at 11763.70. 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 23 Oct MARUTI was trading at 11956.20. 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 22 Oct MARUTI was trading at 11923.30. 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 26DEC2024 11000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 9.64
Theta: -3.76
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 11279.25 | 116.95 | -15.05 | 22.30 | 6,071 | 300 | 2,877 |
| 2 Dec | 11239.30 | 132 | -60.75 | 22.51 | 10,898 | 211 | 2,581 |
| 29 Nov | 11074.20 | 192.75 | -72.25 | 22.29 | 8,105 | -146 | 2,378 |
| 28 Nov | 10949.85 | 265 | 49.20 | 24.47 | 7,892 | 815 | 2,530 |
| 27 Nov | 11058.35 | 215.8 | -65.60 | 23.27 | 4,492 | 322 | 1,723 |
| 26 Nov | 10943.95 | 281.4 | 35.50 | 23.56 | 2,381 | 261 | 1,402 |
| 25 Nov | 11025.15 | 245.9 | 22.05 | 22.89 | 1,182 | 334 | 1,140 |
| 22 Nov | 11063.60 | 223.85 | -126.15 | 22.59 | 579 | 122 | 928 |
| 21 Nov | 10861.45 | 350 | 22.80 | 24.71 | 594 | 255 | 796 |
| 20 Nov | 10959.30 | 327.2 | 0.00 | 25.90 | 489 | 156 | 541 |
| 19 Nov | 10959.30 | 327.2 | 87.20 | 25.90 | 489 | 156 | 541 |
| 18 Nov | 11093.95 | 240 | -63.70 | 24.23 | 212 | 40 | 389 |
| 14 Nov | 11006.05 | 303.7 | 25.30 | 24.34 | 296 | 182 | 350 |
| 13 Nov | 11049.60 | 278.4 | 27.80 | 25.21 | 106 | 53 | 168 |
| 12 Nov | 11143.10 | 250.6 | 75.60 | 23.95 | 46 | 15 | 114 |
| 11 Nov | 11399.70 | 175 | -24.00 | 24.48 | 82 | -8 | 101 |
| 8 Nov | 11303.00 | 199 | -11.90 | 23.79 | 57 | 29 | 99 |
| 7 Nov | 11300.15 | 210.9 | 11.20 | 23.75 | 20 | 7 | 70 |
| 6 Nov | 11354.25 | 199.7 | -84.00 | 24.48 | 37 | 23 | 62 |
| 5 Nov | 11170.10 | 283.7 | -64.75 | 26.29 | 39 | 11 | 38 |
| 4 Nov | 11052.45 | 348.45 | 20.40 | 27.29 | 33 | 24 | 26 |
| 1 Nov | 11110.00 | 328.05 | 68.05 | 26.50 | 1 | 0 | 1 |
| 31 Oct | 11076.45 | 260 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 11256.45 | 260 | 230.90 | - | 1 | 0 | 0 |
| 29 Oct | 11046.00 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 11483.25 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 11502.85 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 11763.70 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 11956.20 | 29.1 | 29.10 | - | 0 | 0 | 0 |
| 22 Oct | 11923.30 | 0 | - | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11000 expiring on 26DEC2024
Delta for 11000 PE is -0.29
Historical price for 11000 PE is as follows
On 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 116.95, which was -15.05 lower than the previous day. The implied volatity was 22.30, the open interest changed by 300 which increased total open position to 2877
On 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 132, which was -60.75 lower than the previous day. The implied volatity was 22.51, the open interest changed by 211 which increased total open position to 2581
On 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 192.75, which was -72.25 lower than the previous day. The implied volatity was 22.29, the open interest changed by -146 which decreased total open position to 2378
On 28 Nov MARUTI was trading at 10949.85. The strike last trading price was 265, which was 49.20 higher than the previous day. The implied volatity was 24.47, the open interest changed by 815 which increased total open position to 2530
On 27 Nov MARUTI was trading at 11058.35. The strike last trading price was 215.8, which was -65.60 lower than the previous day. The implied volatity was 23.27, the open interest changed by 322 which increased total open position to 1723
On 26 Nov MARUTI was trading at 10943.95. The strike last trading price was 281.4, which was 35.50 higher than the previous day. The implied volatity was 23.56, the open interest changed by 261 which increased total open position to 1402
On 25 Nov MARUTI was trading at 11025.15. The strike last trading price was 245.9, which was 22.05 higher than the previous day. The implied volatity was 22.89, the open interest changed by 334 which increased total open position to 1140
On 22 Nov MARUTI was trading at 11063.60. The strike last trading price was 223.85, which was -126.15 lower than the previous day. The implied volatity was 22.59, the open interest changed by 122 which increased total open position to 928
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 350, which was 22.80 higher than the previous day. The implied volatity was 24.71, the open interest changed by 255 which increased total open position to 796
On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 327.2, which was 0.00 lower than the previous day. The implied volatity was 25.90, the open interest changed by 156 which increased total open position to 541
On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 327.2, which was 87.20 higher than the previous day. The implied volatity was 25.90, the open interest changed by 156 which increased total open position to 541
On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 240, which was -63.70 lower than the previous day. The implied volatity was 24.23, the open interest changed by 40 which increased total open position to 389
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 303.7, which was 25.30 higher than the previous day. The implied volatity was 24.34, the open interest changed by 182 which increased total open position to 350
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 278.4, which was 27.80 higher than the previous day. The implied volatity was 25.21, the open interest changed by 53 which increased total open position to 168
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 250.6, which was 75.60 higher than the previous day. The implied volatity was 23.95, the open interest changed by 15 which increased total open position to 114
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 175, which was -24.00 lower than the previous day. The implied volatity was 24.48, the open interest changed by -8 which decreased total open position to 101
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 199, which was -11.90 lower than the previous day. The implied volatity was 23.79, the open interest changed by 29 which increased total open position to 99
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 210.9, which was 11.20 higher than the previous day. The implied volatity was 23.75, the open interest changed by 7 which increased total open position to 70
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 199.7, which was -84.00 lower than the previous day. The implied volatity was 24.48, the open interest changed by 23 which increased total open position to 62
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 283.7, which was -64.75 lower than the previous day. The implied volatity was 26.29, the open interest changed by 11 which increased total open position to 38
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 348.45, which was 20.40 higher than the previous day. The implied volatity was 27.29, the open interest changed by 24 which increased total open position to 26
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 328.05, which was 68.05 higher than the previous day. The implied volatity was 26.50, the open interest changed by 0 which decreased total open position to 1
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 260, 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 260, which was 230.90 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 29.1, 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 28 Oct MARUTI was trading at 11483.25. The strike last trading price was 29.1, 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 25 Oct MARUTI was trading at 11502.85. The strike last trading price was 29.1, 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 24 Oct MARUTI was trading at 11763.70. The strike last trading price was 29.1, 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 23 Oct MARUTI was trading at 11956.20. The strike last trading price was 29.1, which was 29.10 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
