MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
14 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 11800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 3.17
Theta: -2.93
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 11006.05 | 18 | -6.65 | 23.84 | 3,590 | -561 | 4,064 | |||
| 13 Nov | 11049.60 | 24.65 | -14.75 | 22.13 | 6,765 | 220 | 4,825 | |||
| 12 Nov | 11143.10 | 39.4 | -37.35 | 23.77 | 6,349 | 381 | 4,604 | |||
| 11 Nov | 11399.70 | 76.75 | 13.60 | 20.87 | 8,586 | 255 | 4,223 | |||
| 8 Nov | 11303.00 | 63.15 | -4.90 | 19.85 | 3,947 | 564 | 3,970 | |||
| 7 Nov | 11300.15 | 68.05 | -23.95 | 20.77 | 5,300 | 883 | 3,401 | |||
| 6 Nov | 11354.25 | 92 | 6.90 | 20.71 | 5,877 | 308 | 2,510 | |||
| 5 Nov | 11170.10 | 85.1 | 6.10 | 23.98 | 5,939 | 187 | 2,212 | |||
| 4 Nov | 11052.45 | 79 | -28.65 | 25.75 | 3,397 | 95 | 2,028 | |||
| 1 Nov | 11110.00 | 107.65 | -4.30 | 26.39 | 512 | 67 | 1,933 | |||
| 31 Oct | 11076.45 | 111.95 | -45.40 | - | 3,069 | 415 | 1,871 | |||
| 30 Oct | 11256.45 | 157.35 | 46.25 | - | 7,262 | 68 | 1,457 | |||
| 29 Oct | 11046.00 | 111.1 | -155.90 | - | 6,061 | 1,090 | 1,390 | |||
| 28 Oct | 11483.25 | 267 | -15.35 | - | 970 | 98 | 307 | |||
| 25 Oct | 11502.85 | 282.35 | -123.05 | - | 391 | 69 | 209 | |||
| 24 Oct | 11763.70 | 405.4 | -94.60 | - | 442 | 139 | 141 | |||
| 23 Oct | 11956.20 | 500 | -655.25 | - | 2 | 0 | 0 | |||
| 22 Oct | 11923.30 | 1155.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 12175.90 | 1155.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 12105.10 | 1155.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 12143.75 | 1155.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 12383.90 | 1155.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 12446.75 | 1155.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 12537.85 | 1155.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 12776.65 | 1155.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 12944.10 | 1155.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 12760.70 | 1155.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 12531.95 | 1155.25 | 1155.25 | - | 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 11800 expiring on 28NOV2024
Delta for 11800 CE is 0.08
Historical price for 11800 CE is as follows
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 18, which was -6.65 lower than the previous day. The implied volatity was 23.84, the open interest changed by -561 which decreased total open position to 4064
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 24.65, which was -14.75 lower than the previous day. The implied volatity was 22.13, the open interest changed by 220 which increased total open position to 4825
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 39.4, which was -37.35 lower than the previous day. The implied volatity was 23.77, the open interest changed by 381 which increased total open position to 4604
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 76.75, which was 13.60 higher than the previous day. The implied volatity was 20.87, the open interest changed by 255 which increased total open position to 4223
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 63.15, which was -4.90 lower than the previous day. The implied volatity was 19.85, the open interest changed by 564 which increased total open position to 3970
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 68.05, which was -23.95 lower than the previous day. The implied volatity was 20.77, the open interest changed by 883 which increased total open position to 3401
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 92, which was 6.90 higher than the previous day. The implied volatity was 20.71, the open interest changed by 308 which increased total open position to 2510
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 85.1, which was 6.10 higher than the previous day. The implied volatity was 23.98, the open interest changed by 187 which increased total open position to 2212
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 79, which was -28.65 lower than the previous day. The implied volatity was 25.75, the open interest changed by 95 which increased total open position to 2028
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 107.65, which was -4.30 lower than the previous day. The implied volatity was 26.39, the open interest changed by 67 which increased total open position to 1933
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 111.95, which was -45.40 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 157.35, which was 46.25 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 111.1, which was -155.90 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 267, which was -15.35 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 282.35, which was -123.05 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 405.4, which was -94.60 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 500, which was -655.25 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 1155.25, 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 1155.25, 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 1155.25, 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 1155.25, 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 1155.25, 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 1155.25, 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 1155.25, 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 1155.25, 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 1155.25, 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 1155.25, 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 1155.25, which was 1155.25 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 11800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 5.22
Theta: -3.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 11006.05 | 820 | 48.50 | 33.21 | 34 | -16 | 215 |
| 13 Nov | 11049.60 | 771.5 | 129.50 | 37.60 | 12 | 2 | 231 |
| 12 Nov | 11143.10 | 642 | 176.50 | 19.22 | 27 | -1 | 230 |
| 11 Nov | 11399.70 | 465.5 | -94.50 | 24.97 | 233 | -48 | 231 |
| 8 Nov | 11303.00 | 560 | -3.70 | 27.32 | 6 | 0 | 278 |
| 7 Nov | 11300.15 | 563.7 | 47.25 | 24.76 | 55 | -18 | 278 |
| 6 Nov | 11354.25 | 516.45 | -170.55 | 25.57 | 43 | 7 | 295 |
| 5 Nov | 11170.10 | 687 | -85.65 | 30.74 | 25 | 16 | 289 |
| 4 Nov | 11052.45 | 772.65 | 32.65 | 29.97 | 108 | 60 | 272 |
| 1 Nov | 11110.00 | 740 | -21.30 | 28.77 | 5 | 0 | 212 |
| 31 Oct | 11076.45 | 761.3 | 159.85 | - | 61 | 40 | 211 |
| 30 Oct | 11256.45 | 601.45 | -266.95 | - | 730 | -60 | 171 |
| 29 Oct | 11046.00 | 868.4 | 328.40 | - | 451 | -6 | 230 |
| 28 Oct | 11483.25 | 540 | 76.70 | - | 251 | 18 | 240 |
| 25 Oct | 11502.85 | 463.3 | 102.60 | - | 173 | -15 | 222 |
| 24 Oct | 11763.70 | 360.7 | 58.50 | - | 375 | 111 | 236 |
| 23 Oct | 11956.20 | 302.2 | 4.20 | - | 140 | 10 | 124 |
| 22 Oct | 11923.30 | 298 | 76.35 | - | 89 | 5 | 114 |
| 21 Oct | 12175.90 | 221.65 | 1.65 | - | 61 | 12 | 108 |
| 18 Oct | 12105.10 | 220 | -9.20 | - | 113 | 0 | 95 |
| 17 Oct | 12143.75 | 229.2 | 85.20 | - | 221 | -65 | 96 |
| 16 Oct | 12383.90 | 144 | -145.20 | - | 189 | 160 | 160 |
| 15 Oct | 12446.75 | 289.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 289.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 289.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 289.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 289.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 289.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 12614.50 | 289.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 289.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 289.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 289.2 | 289.20 | - | 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 11800 expiring on 28NOV2024
Delta for 11800 PE is -0.84
Historical price for 11800 PE is as follows
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 820, which was 48.50 higher than the previous day. The implied volatity was 33.21, the open interest changed by -16 which decreased total open position to 215
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 771.5, which was 129.50 higher than the previous day. The implied volatity was 37.60, the open interest changed by 2 which increased total open position to 231
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 642, which was 176.50 higher than the previous day. The implied volatity was 19.22, the open interest changed by -1 which decreased total open position to 230
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 465.5, which was -94.50 lower than the previous day. The implied volatity was 24.97, the open interest changed by -48 which decreased total open position to 231
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 560, which was -3.70 lower than the previous day. The implied volatity was 27.32, the open interest changed by 0 which decreased total open position to 278
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 563.7, which was 47.25 higher than the previous day. The implied volatity was 24.76, the open interest changed by -18 which decreased total open position to 278
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 516.45, which was -170.55 lower than the previous day. The implied volatity was 25.57, the open interest changed by 7 which increased total open position to 295
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 687, which was -85.65 lower than the previous day. The implied volatity was 30.74, the open interest changed by 16 which increased total open position to 289
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 772.65, which was 32.65 higher than the previous day. The implied volatity was 29.97, the open interest changed by 60 which increased total open position to 272
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 740, which was -21.30 lower than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 212
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 761.3, which was 159.85 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 601.45, which was -266.95 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 868.4, which was 328.40 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 540, which was 76.70 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 463.3, which was 102.60 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 360.7, which was 58.50 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 302.2, which was 4.20 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 298, which was 76.35 higher 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 221.65, which was 1.65 higher 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 220, which was -9.20 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 229.2, which was 85.20 higher 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 144, which was -145.20 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 289.2, 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 289.2, 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 289.2, 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 289.2, 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 289.2, 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 289.2, 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 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 289.2, 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 289.2, 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 289.2, 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 289.2, which was 289.20 higher 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
