MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
21 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 12300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.66
Theta: -2.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 10861.45 | 4 | -0.65 | 41.64 | 462 | -90 | 983 | |||
| 20 Nov | 10959.30 | 4.65 | 0.00 | 35.09 | 712 | -120 | 1,070 | |||
| 19 Nov | 10959.30 | 4.65 | -2.35 | 35.09 | 712 | -123 | 1,070 | |||
| 18 Nov | 11093.95 | 7 | -0.90 | 31.54 | 1,514 | -111 | 1,193 | |||
| 14 Nov | 11006.05 | 7.9 | -3.70 | 29.54 | 844 | -137 | 1,268 | |||
| 13 Nov | 11049.60 | 11.6 | -4.00 | 28.40 | 1,393 | 22 | 1,405 | |||
| 12 Nov | 11143.10 | 15.6 | -10.10 | 28.41 | 2,181 | 147 | 1,384 | |||
|
|
||||||||||
| 11 Nov | 11399.70 | 25.7 | 1.40 | 24.75 | 3,449 | -155 | 1,251 | |||
| 8 Nov | 11303.00 | 24.3 | -2.85 | 24.13 | 1,642 | 177 | 1,407 | |||
| 7 Nov | 11300.15 | 27.15 | -8.85 | 24.80 | 1,589 | 85 | 1,227 | |||
| 6 Nov | 11354.25 | 36 | -1.85 | 24.31 | 1,994 | 117 | 1,133 | |||
| 5 Nov | 11170.10 | 37.85 | 2.10 | 27.49 | 2,045 | 50 | 1,018 | |||
| 4 Nov | 11052.45 | 35.75 | -10.25 | 28.85 | 1,801 | 266 | 975 | |||
| 1 Nov | 11110.00 | 46 | -4.30 | 28.22 | 236 | 1 | 710 | |||
| 31 Oct | 11076.45 | 50.3 | -17.80 | - | 877 | 78 | 705 | |||
| 30 Oct | 11256.45 | 68.1 | 16.60 | - | 1,696 | -3 | 627 | |||
| 29 Oct | 11046.00 | 51.5 | -64.50 | - | 1,972 | 226 | 630 | |||
| 28 Oct | 11483.25 | 116 | -11.00 | - | 401 | 106 | 403 | |||
| 25 Oct | 11502.85 | 127 | -68.05 | - | 308 | 112 | 297 | |||
| 24 Oct | 11763.70 | 195.05 | -66.95 | - | 262 | 98 | 185 | |||
| 23 Oct | 11956.20 | 262 | -6.70 | - | 206 | 5 | 85 | |||
| 22 Oct | 11923.30 | 268.7 | -101.60 | - | 180 | 36 | 80 | |||
| 21 Oct | 12175.90 | 370.3 | 20.30 | - | 84 | 39 | 42 | |||
| 18 Oct | 12105.10 | 350 | -1019.30 | - | 3 | 1 | 1 | |||
| 17 Oct | 12143.75 | 1369.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 12383.90 | 1369.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 12446.75 | 1369.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 12537.85 | 1369.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 12776.65 | 1369.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 12944.10 | 1369.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 12760.70 | 1369.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 12531.95 | 1369.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 12527.50 | 1369.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 12605.75 | 1369.3 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 12300 expiring on 28NOV2024
Delta for 12300 CE is 0.02
Historical price for 12300 CE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was 41.64, the open interest changed by -90 which decreased total open position to 983
On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 4.65, which was 0.00 lower than the previous day. The implied volatity was 35.09, the open interest changed by -120 which decreased total open position to 1070
On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 4.65, which was -2.35 lower than the previous day. The implied volatity was 35.09, the open interest changed by -123 which decreased total open position to 1070
On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 7, which was -0.90 lower than the previous day. The implied volatity was 31.54, the open interest changed by -111 which decreased total open position to 1193
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 7.9, which was -3.70 lower than the previous day. The implied volatity was 29.54, the open interest changed by -137 which decreased total open position to 1268
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 11.6, which was -4.00 lower than the previous day. The implied volatity was 28.40, the open interest changed by 22 which increased total open position to 1405
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 15.6, which was -10.10 lower than the previous day. The implied volatity was 28.41, the open interest changed by 147 which increased total open position to 1384
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 25.7, which was 1.40 higher than the previous day. The implied volatity was 24.75, the open interest changed by -155 which decreased total open position to 1251
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 24.3, which was -2.85 lower than the previous day. The implied volatity was 24.13, the open interest changed by 177 which increased total open position to 1407
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 27.15, which was -8.85 lower than the previous day. The implied volatity was 24.80, the open interest changed by 85 which increased total open position to 1227
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 36, which was -1.85 lower than the previous day. The implied volatity was 24.31, the open interest changed by 117 which increased total open position to 1133
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 37.85, which was 2.10 higher than the previous day. The implied volatity was 27.49, the open interest changed by 50 which increased total open position to 1018
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 35.75, which was -10.25 lower than the previous day. The implied volatity was 28.85, the open interest changed by 266 which increased total open position to 975
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 46, which was -4.30 lower than the previous day. The implied volatity was 28.22, the open interest changed by 1 which increased total open position to 710
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 50.3, which was -17.80 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 68.1, which was 16.60 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 51.5, which was -64.50 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 116, which was -11.00 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 127, which was -68.05 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 195.05, which was -66.95 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 262, which was -6.70 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 268.7, which was -101.60 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 370.3, which was 20.30 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 350, which was -1019.30 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 1369.3, 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 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1369.3, 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 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 1369.3, 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 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 1369.3, 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 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 1369.3, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 1369.3, 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 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 1369.3, 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 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 1369.3, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 1369.3, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 1369.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MARUTI 28NOV2024 12300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 1091 | 0.00 | 0.00 | 0 | -1 | 0 |
| 20 Nov | 10959.30 | 1091 | 0.00 | - | 1 | -1 | 115 |
| 19 Nov | 10959.30 | 1091 | -9.00 | - | 1 | 0 | 115 |
| 18 Nov | 11093.95 | 1100 | 180.00 | - | 1 | 0 | 116 |
| 14 Nov | 11006.05 | 920 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 920 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 920 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Nov | 11399.70 | 920 | -150.00 | 32.83 | 43 | -2 | 116 |
| 8 Nov | 11303.00 | 1070 | 0.00 | 0.00 | 0 | -2 | 0 |
| 7 Nov | 11300.15 | 1070 | 130.00 | 38.32 | 2 | 0 | 120 |
| 6 Nov | 11354.25 | 940 | -124.40 | 29.09 | 25 | -9 | 119 |
| 5 Nov | 11170.10 | 1064.4 | -122.95 | 25.12 | 29 | 22 | 123 |
| 4 Nov | 11052.45 | 1187.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 11110.00 | 1187.35 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 11076.45 | 1187.35 | 176.20 | - | 20 | 3 | 100 |
| 30 Oct | 11256.45 | 1011.15 | -287.65 | - | 113 | 62 | 95 |
| 29 Oct | 11046.00 | 1298.8 | 415.00 | - | 36 | 14 | 32 |
| 28 Oct | 11483.25 | 883.8 | 53.80 | - | 25 | 5 | 20 |
| 25 Oct | 11502.85 | 830 | 110.55 | - | 2 | 0 | 15 |
| 24 Oct | 11763.70 | 719.45 | 178.00 | - | 6 | -1 | 15 |
| 23 Oct | 11956.20 | 541.45 | 409.95 | - | 21 | 15 | 15 |
| 22 Oct | 11923.30 | 131.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 12175.90 | 131.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 12105.10 | 131.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 131.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 131.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 131.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 131.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 131.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 131.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 131.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 131.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 131.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 131.5 | - | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 12300 expiring on 28NOV2024
Delta for 12300 PE is 0.00
Historical price for 12300 PE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 1091, 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 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 1091, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 115
On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 1091, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115
On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 1100, which was 180.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 920, 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 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 920, 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 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 920, 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 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 920, which was -150.00 lower than the previous day. The implied volatity was 32.83, the open interest changed by -2 which decreased total open position to 116
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 1070, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 1070, which was 130.00 higher than the previous day. The implied volatity was 38.32, the open interest changed by 0 which decreased total open position to 120
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 940, which was -124.40 lower than the previous day. The implied volatity was 29.09, the open interest changed by -9 which decreased total open position to 119
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 1064.4, which was -122.95 lower than the previous day. The implied volatity was 25.12, the open interest changed by 22 which increased total open position to 123
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 1187.35, 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 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 1187.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 1187.35, which was 176.20 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 1011.15, which was -287.65 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 1298.8, which was 415.00 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 883.8, which was 53.80 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 830, which was 110.55 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 719.45, which was 178.00 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 541.45, which was 409.95 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 131.5, 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 21 Oct MARUTI was trading at 12175.90. The strike last trading price was 131.5, 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 18 Oct MARUTI was trading at 12105.10. The strike last trading price was 131.5, 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 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 131.5, 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 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 131.5, 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 131.5, 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 131.5, 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 131.5, 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 131.5, 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 131.5, 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 131.5, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 131.5, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 131.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
