MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
14 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 12400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 1.58
Theta: -1.88
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 11006.05 | 8.6 | -1.40 | 31.79 | 503 | -21 | 1,126 | |||
| 13 Nov | 11049.60 | 10 | -3.60 | 29.42 | 1,015 | 85 | 1,159 | |||
| 12 Nov | 11143.10 | 13.6 | -7.70 | 29.46 | 1,751 | 84 | 1,076 | |||
| 11 Nov | 11399.70 | 21.3 | 0.15 | 25.59 | 1,962 | 65 | 999 | |||
| 8 Nov | 11303.00 | 21.15 | -1.85 | 25.13 | 1,070 | -63 | 920 | |||
| 7 Nov | 11300.15 | 23 | -6.85 | 25.58 | 1,150 | 39 | 987 | |||
| 6 Nov | 11354.25 | 29.85 | -2.15 | 24.92 | 1,499 | -8 | 944 | |||
| 5 Nov | 11170.10 | 32 | 0.80 | 28.05 | 1,471 | -46 | 956 | |||
| 4 Nov | 11052.45 | 31.2 | -7.40 | 29.55 | 1,724 | 271 | 975 | |||
| 1 Nov | 11110.00 | 38.6 | -3.30 | 28.55 | 178 | 26 | 714 | |||
| 31 Oct | 11076.45 | 41.9 | -17.45 | - | 1,169 | 41 | 698 | |||
| 30 Oct | 11256.45 | 59.35 | 11.40 | - | 1,960 | 6 | 655 | |||
| 29 Oct | 11046.00 | 47.95 | -49.05 | - | 2,030 | 298 | 650 | |||
| 28 Oct | 11483.25 | 97 | -17.50 | - | 356 | 104 | 353 | |||
| 25 Oct | 11502.85 | 114.5 | -50.70 | - | 265 | -19 | 249 | |||
| 24 Oct | 11763.70 | 165.2 | -62.80 | - | 247 | 95 | 267 | |||
| 23 Oct | 11956.20 | 228 | 1.00 | - | 157 | 25 | 171 | |||
| 22 Oct | 11923.30 | 227 | -85.90 | - | 115 | 44 | 146 | |||
| 21 Oct | 12175.90 | 312.9 | 3.90 | - | 78 | 3 | 101 | |||
| 18 Oct | 12105.10 | 309 | -2.80 | - | 34 | 11 | 97 | |||
| 17 Oct | 12143.75 | 311.8 | -134.20 | - | 107 | 29 | 86 | |||
| 16 Oct | 12383.90 | 446 | 5.80 | - | 56 | 31 | 56 | |||
| 15 Oct | 12446.75 | 440.2 | -353.10 | - | 28 | 26 | 26 | |||
| 14 Oct | 12537.85 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 12776.65 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 12944.10 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 12760.70 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 12531.95 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 12527.50 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 12605.75 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 12614.50 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 12204.10 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 12245.75 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 12289.00 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 12400.85 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Sept | 12186.15 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 12298.60 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 12336.25 | 793.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 12397.10 | 793.3 | 793.30 | - | 0 | 0 | 0 | |||
| 2 Sept | 12427.40 | 0 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 12400 expiring on 28NOV2024
Delta for 12400 CE is 0.03
Historical price for 12400 CE is as follows
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 8.6, which was -1.40 lower than the previous day. The implied volatity was 31.79, the open interest changed by -21 which decreased total open position to 1126
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 10, which was -3.60 lower than the previous day. The implied volatity was 29.42, the open interest changed by 85 which increased total open position to 1159
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 13.6, which was -7.70 lower than the previous day. The implied volatity was 29.46, the open interest changed by 84 which increased total open position to 1076
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 21.3, which was 0.15 higher than the previous day. The implied volatity was 25.59, the open interest changed by 65 which increased total open position to 999
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 21.15, which was -1.85 lower than the previous day. The implied volatity was 25.13, the open interest changed by -63 which decreased total open position to 920
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 23, which was -6.85 lower than the previous day. The implied volatity was 25.58, the open interest changed by 39 which increased total open position to 987
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 29.85, which was -2.15 lower than the previous day. The implied volatity was 24.92, the open interest changed by -8 which decreased total open position to 944
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 32, which was 0.80 higher than the previous day. The implied volatity was 28.05, the open interest changed by -46 which decreased total open position to 956
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 31.2, which was -7.40 lower than the previous day. The implied volatity was 29.55, the open interest changed by 271 which increased total open position to 975
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 38.6, which was -3.30 lower than the previous day. The implied volatity was 28.55, the open interest changed by 26 which increased total open position to 714
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 41.9, which was -17.45 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 59.35, which was 11.40 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 47.95, which was -49.05 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 97, which was -17.50 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 114.5, which was -50.70 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 165.2, which was -62.80 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 228, which was 1.00 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 227, which was -85.90 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 312.9, which was 3.90 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 309, which was -2.80 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 311.8, which was -134.20 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 446, which was 5.80 higher 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 440.2, which was -353.10 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 793.3, 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 793.3, 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 793.3, 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 793.3, 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 793.3, 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 793.3, 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 793.3, 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 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 793.3, 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 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 793.3, 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 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 793.3, 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 Sept MARUTI was trading at 12289.00. The strike last trading price was 793.3, 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 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 793.3, 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 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 793.3, 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 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 793.3, 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 Sept MARUTI was trading at 12336.25. The strike last trading price was 793.3, 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 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 793.3, which was 793.30 higher 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 12400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 11006.05 | 907.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 907.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 907.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 907.15 | -208.65 | - | 8 | 0 | 112 |
| 8 Nov | 11303.00 | 1115.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 7 Nov | 11300.15 | 1115.8 | 100.35 | 32.52 | 4 | 1 | 114 |
| 6 Nov | 11354.25 | 1015.45 | -50.85 | 27.13 | 6 | -1 | 113 |
| 5 Nov | 11170.10 | 1066.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 11052.45 | 1066.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 11110.00 | 1066.3 | -148.35 | - | 1 | 0 | 114 |
| 31 Oct | 11076.45 | 1214.65 | 157.65 | - | 59 | 47 | 113 |
| 30 Oct | 11256.45 | 1057 | -155.20 | - | 12 | 6 | 65 |
| 29 Oct | 11046.00 | 1212.2 | 287.20 | - | 4 | -2 | 61 |
| 28 Oct | 11483.25 | 925 | 25.60 | - | 9 | 5 | 63 |
| 25 Oct | 11502.85 | 899.4 | 178.65 | - | 10 | -2 | 58 |
| 24 Oct | 11763.70 | 720.75 | 114.00 | - | 51 | -19 | 60 |
| 23 Oct | 11956.20 | 606.75 | 62.20 | - | 7 | 3 | 78 |
| 22 Oct | 11923.30 | 544.55 | 77.45 | - | 30 | 12 | 77 |
| 21 Oct | 12175.90 | 467.1 | -13.70 | - | 46 | 34 | 66 |
| 18 Oct | 12105.10 | 480.8 | -14.20 | - | 24 | 12 | 31 |
| 17 Oct | 12143.75 | 495 | 171.55 | - | 17 | 5 | 18 |
| 16 Oct | 12383.90 | 323.45 | 13.45 | - | 6 | 3 | 13 |
| 15 Oct | 12446.75 | 310 | -206.45 | - | 16 | 11 | 11 |
| 14 Oct | 12537.85 | 516.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 516.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 516.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 516.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 516.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 516.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 516.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 12614.50 | 516.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 516.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 516.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 516.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 516.45 | 516.45 | - | 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 12400 expiring on 28NOV2024
Delta for 12400 PE is 0.00
Historical price for 12400 PE is as follows
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 907.15, 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 907.15, 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 907.15, 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 907.15, which was -208.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 1115.8, 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 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 1115.8, which was 100.35 higher than the previous day. The implied volatity was 32.52, the open interest changed by 1 which increased total open position to 114
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 1015.45, which was -50.85 lower than the previous day. The implied volatity was 27.13, the open interest changed by -1 which decreased total open position to 113
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 1066.3, 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 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 1066.3, 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 1066.3, which was -148.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 1214.65, which was 157.65 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 1057, which was -155.20 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 1212.2, which was 287.20 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 925, which was 25.60 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 899.4, which was 178.65 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 720.75, which was 114.00 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 606.75, which was 62.20 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 544.55, which was 77.45 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 467.1, which was -13.70 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 480.8, which was -14.20 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 495, which was 171.55 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 323.45, which was 13.45 higher 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 310, which was -206.45 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 516.45, 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 516.45, 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 516.45, 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 516.45, 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 516.45, 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 516.45, 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 516.45, 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 516.45, 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 516.45, 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 516.45, 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 516.45, 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 516.45, which was 516.45 higher 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
