MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
14 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 11600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 4.60
Theta: -4.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 11006.05 | 31.35 | -11.70 | 22.38 | 7,046 | 459 | 3,996 | |||
| 13 Nov | 11049.60 | 43.05 | -23.45 | 20.87 | 7,819 | -130 | 3,541 | |||
| 12 Nov | 11143.10 | 66.5 | -62.80 | 22.74 | 7,609 | 316 | 3,677 | |||
| 11 Nov | 11399.70 | 129.3 | 23.55 | 20.02 | 13,467 | 168 | 3,365 | |||
|
|
||||||||||
| 8 Nov | 11303.00 | 105.75 | -4.00 | 18.92 | 3,881 | 140 | 3,206 | |||
| 7 Nov | 11300.15 | 109.75 | -32.60 | 19.84 | 4,729 | 49 | 3,071 | |||
| 6 Nov | 11354.25 | 142.35 | 17.35 | 19.68 | 5,799 | -35 | 3,025 | |||
| 5 Nov | 11170.10 | 125 | 13.20 | 22.97 | 6,076 | 839 | 3,062 | |||
| 4 Nov | 11052.45 | 111.8 | -41.20 | 24.63 | 6,169 | 1,234 | 2,221 | |||
| 1 Nov | 11110.00 | 153 | -6.95 | 25.91 | 367 | 26 | 982 | |||
| 31 Oct | 11076.45 | 159.95 | -62.05 | - | 2,272 | 57 | 953 | |||
| 30 Oct | 11256.45 | 222 | 70.00 | - | 5,735 | 199 | 888 | |||
| 29 Oct | 11046.00 | 152 | -208.00 | - | 5,565 | 315 | 683 | |||
| 28 Oct | 11483.25 | 360 | -20.90 | - | 1,229 | 247 | 371 | |||
| 25 Oct | 11502.85 | 380.9 | -139.65 | - | 254 | 84 | 124 | |||
| 24 Oct | 11763.70 | 520.55 | -129.45 | - | 92 | 36 | 41 | |||
| 23 Oct | 11956.20 | 650 | -90.70 | - | 1 | 0 | 4 | |||
| 22 Oct | 11923.30 | 740.7 | 0.00 | - | 3 | 0 | 1 | |||
| 21 Oct | 12175.90 | 740.7 | -554.25 | - | 1 | 0 | 0 | |||
| 18 Oct | 12105.10 | 1294.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 12143.75 | 1294.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 12383.90 | 1294.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 12446.75 | 1294.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 12537.85 | 1294.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 12776.65 | 1294.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 12944.10 | 1294.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 12760.70 | 1294.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 12531.95 | 1294.95 | 1294.95 | - | 0 | 0 | 0 | |||
| 20 Sept | 12614.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 12204.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 12245.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 12289.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 12400.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 12186.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 12298.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 12336.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 12397.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 12427.40 | 0 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 11600 expiring on 28NOV2024
Delta for 11600 CE is 0.13
Historical price for 11600 CE is as follows
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 31.35, which was -11.70 lower than the previous day. The implied volatity was 22.38, the open interest changed by 459 which increased total open position to 3996
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 43.05, which was -23.45 lower than the previous day. The implied volatity was 20.87, the open interest changed by -130 which decreased total open position to 3541
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 66.5, which was -62.80 lower than the previous day. The implied volatity was 22.74, the open interest changed by 316 which increased total open position to 3677
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 129.3, which was 23.55 higher than the previous day. The implied volatity was 20.02, the open interest changed by 168 which increased total open position to 3365
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 105.75, which was -4.00 lower than the previous day. The implied volatity was 18.92, the open interest changed by 140 which increased total open position to 3206
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 109.75, which was -32.60 lower than the previous day. The implied volatity was 19.84, the open interest changed by 49 which increased total open position to 3071
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 142.35, which was 17.35 higher than the previous day. The implied volatity was 19.68, the open interest changed by -35 which decreased total open position to 3025
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 125, which was 13.20 higher than the previous day. The implied volatity was 22.97, the open interest changed by 839 which increased total open position to 3062
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 111.8, which was -41.20 lower than the previous day. The implied volatity was 24.63, the open interest changed by 1234 which increased total open position to 2221
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 153, which was -6.95 lower than the previous day. The implied volatity was 25.91, the open interest changed by 26 which increased total open position to 982
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 159.95, which was -62.05 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 222, which was 70.00 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 152, which was -208.00 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 360, which was -20.90 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 380.9, which was -139.65 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 520.55, which was -129.45 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 650, which was -90.70 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 740.7, 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 21 Oct MARUTI was trading at 12175.90. The strike last trading price was 740.7, which was -554.25 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 1294.95, 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 1294.95, 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 1294.95, 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 1294.95, 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 1294.95, 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 1294.95, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 1294.95, 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 1294.95, 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 1294.95, which was 1294.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept MARUTI was trading at 12614.50. 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 18 Sept MARUTI was trading at 12204.10. 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 17 Sept MARUTI was trading at 12245.75. 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 16 Sept MARUTI was trading at 12289.00. 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 12 Sept MARUTI was trading at 12400.85. 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 6 Sept MARUTI was trading at 12186.15. 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 5 Sept MARUTI was trading at 12298.60. 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 4 Sept MARUTI was trading at 12336.25. 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 3 Sept MARUTI was trading at 12397.10. 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 2 Sept MARUTI was trading at 12427.40. 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 11600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 6.41
Theta: -4.82
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 11006.05 | 648.3 | 48.20 | 32.04 | 18 | 3 | 247 |
| 13 Nov | 11049.60 | 600.1 | 91.40 | 34.86 | 112 | -40 | 245 |
| 12 Nov | 11143.10 | 508.7 | 192.95 | 25.25 | 456 | -29 | 287 |
| 11 Nov | 11399.70 | 315.75 | -76.20 | 23.23 | 2,528 | 31 | 322 |
| 8 Nov | 11303.00 | 391.95 | -26.95 | 24.18 | 146 | 4 | 292 |
| 7 Nov | 11300.15 | 418.9 | 48.50 | 24.45 | 379 | 94 | 298 |
| 6 Nov | 11354.25 | 370.4 | -140.60 | 24.22 | 282 | 34 | 207 |
| 5 Nov | 11170.10 | 511 | -96.45 | 27.30 | 99 | -42 | 173 |
| 4 Nov | 11052.45 | 607.45 | 13.65 | 28.37 | 142 | -37 | 223 |
| 1 Nov | 11110.00 | 593.8 | 17.15 | 28.66 | 10 | -5 | 259 |
| 31 Oct | 11076.45 | 576.65 | 113.65 | - | 231 | 27 | 265 |
| 30 Oct | 11256.45 | 463 | -234.70 | - | 842 | 55 | 239 |
| 29 Oct | 11046.00 | 697.7 | 257.85 | - | 716 | 12 | 183 |
| 28 Oct | 11483.25 | 439.85 | 85.80 | - | 367 | 87 | 170 |
| 25 Oct | 11502.85 | 354.05 | 65.50 | - | 154 | 60 | 83 |
| 24 Oct | 11763.70 | 288.55 | 126.95 | - | 20 | 10 | 22 |
| 23 Oct | 11956.20 | 161.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 11923.30 | 161.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 12175.90 | 161.6 | 0.00 | - | 0 | 3 | 0 |
| 18 Oct | 12105.10 | 161.6 | -24.65 | - | 7 | 3 | 12 |
| 17 Oct | 12143.75 | 186.25 | -46.25 | - | 10 | 1 | 1 |
| 16 Oct | 12383.90 | 232.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 232.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 232.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 232.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 232.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 232.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 232.5 | 232.50 | - | 0 | 0 | 0 |
| 20 Sept | 12614.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 12427.40 | 0 | - | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11600 expiring on 28NOV2024
Delta for 11600 PE is -0.78
Historical price for 11600 PE is as follows
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 648.3, which was 48.20 higher than the previous day. The implied volatity was 32.04, the open interest changed by 3 which increased total open position to 247
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 600.1, which was 91.40 higher than the previous day. The implied volatity was 34.86, the open interest changed by -40 which decreased total open position to 245
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 508.7, which was 192.95 higher than the previous day. The implied volatity was 25.25, the open interest changed by -29 which decreased total open position to 287
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 315.75, which was -76.20 lower than the previous day. The implied volatity was 23.23, the open interest changed by 31 which increased total open position to 322
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 391.95, which was -26.95 lower than the previous day. The implied volatity was 24.18, the open interest changed by 4 which increased total open position to 292
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 418.9, which was 48.50 higher than the previous day. The implied volatity was 24.45, the open interest changed by 94 which increased total open position to 298
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 370.4, which was -140.60 lower than the previous day. The implied volatity was 24.22, the open interest changed by 34 which increased total open position to 207
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 511, which was -96.45 lower than the previous day. The implied volatity was 27.30, the open interest changed by -42 which decreased total open position to 173
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 607.45, which was 13.65 higher than the previous day. The implied volatity was 28.37, the open interest changed by -37 which decreased total open position to 223
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 593.8, which was 17.15 higher than the previous day. The implied volatity was 28.66, the open interest changed by -5 which decreased total open position to 259
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 576.65, which was 113.65 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 463, which was -234.70 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 697.7, which was 257.85 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 439.85, which was 85.80 higher 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 354.05, which was 65.50 higher 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 288.55, which was 126.95 higher 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 161.6, 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 161.6, 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 161.6, 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 161.6, which was -24.65 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 186.25, which was -46.25 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 232.5, 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 232.5, 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 232.5, 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 232.5, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 232.5, 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 232.5, 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 232.5, which was 232.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept MARUTI was trading at 12614.50. 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 18 Sept MARUTI was trading at 12204.10. 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 17 Sept MARUTI was trading at 12245.75. 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 16 Sept MARUTI was trading at 12289.00. 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 12 Sept MARUTI was trading at 12400.85. 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 6 Sept MARUTI was trading at 12186.15. 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 5 Sept MARUTI was trading at 12298.60. 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 4 Sept MARUTI was trading at 12336.25. 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 3 Sept MARUTI was trading at 12397.10. 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 2 Sept MARUTI was trading at 12427.40. 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
