MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
21 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 12700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.42
Theta: -1.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 10861.45 | 2.5 | -0.15 | 47.67 | 198 | -46 | 512 | |||
| 20 Nov | 10959.30 | 2.65 | 0.00 | 40.10 | 350 | -4 | 559 | |||
| 19 Nov | 10959.30 | 2.65 | -1.45 | 40.10 | 350 | -3 | 559 | |||
| 18 Nov | 11093.95 | 4.1 | -2.30 | 36.71 | 511 | -121 | 564 | |||
| 14 Nov | 11006.05 | 6.4 | -3.55 | 35.35 | 271 | -42 | 684 | |||
| 13 Nov | 11049.60 | 9.95 | 1.45 | 34.62 | 565 | -69 | 726 | |||
| 12 Nov | 11143.10 | 8.5 | -3.20 | 31.98 | 541 | -72 | 800 | |||
| 11 Nov | 11399.70 | 11.7 | -0.60 | 27.66 | 1,484 | 117 | 888 | |||
| 8 Nov | 11303.00 | 12.3 | -2.10 | 27.14 | 474 | -129 | 772 | |||
| 7 Nov | 11300.15 | 14.4 | -4.45 | 27.82 | 694 | 19 | 908 | |||
| 6 Nov | 11354.25 | 18.85 | -1.85 | 27.17 | 1,363 | -261 | 896 | |||
| 5 Nov | 11170.10 | 20.7 | 0.50 | 30.02 | 1,300 | 339 | 1,164 | |||
| 4 Nov | 11052.45 | 20.2 | -4.80 | 31.29 | 1,245 | 58 | 821 | |||
| 1 Nov | 11110.00 | 25 | -1.70 | 30.12 | 105 | 34 | 774 | |||
| 31 Oct | 11076.45 | 26.7 | -11.85 | - | 684 | 77 | 740 | |||
| 30 Oct | 11256.45 | 38.55 | 7.20 | - | 1,086 | 212 | 663 | |||
| 29 Oct | 11046.00 | 31.35 | -29.05 | - | 997 | 150 | 451 | |||
| 28 Oct | 11483.25 | 60.4 | -12.85 | - | 314 | 115 | 301 | |||
| 25 Oct | 11502.85 | 73.25 | -33.75 | - | 192 | 49 | 186 | |||
| 24 Oct | 11763.70 | 107 | -37.05 | - | 143 | 56 | 138 | |||
| 23 Oct | 11956.20 | 144.05 | -7.90 | - | 71 | 11 | 82 | |||
| 22 Oct | 11923.30 | 151.95 | -50.05 | - | 46 | 10 | 71 | |||
| 21 Oct | 12175.90 | 202 | 14.55 | - | 67 | 37 | 61 | |||
| 18 Oct | 12105.10 | 187.45 | -24.55 | - | 26 | 7 | 24 | |||
|
|
||||||||||
| 17 Oct | 12143.75 | 212 | -96.10 | - | 7 | 1 | 16 | |||
| 16 Oct | 12383.90 | 308.1 | 3.50 | - | 4 | -1 | 14 | |||
| 15 Oct | 12446.75 | 304.6 | -69.90 | - | 13 | 4 | 12 | |||
| 14 Oct | 12537.85 | 374.5 | -240.75 | - | 16 | 6 | 8 | |||
| 11 Oct | 12776.65 | 615.25 | 95.25 | - | 1 | 0 | 1 | |||
| 10 Oct | 12944.10 | 520 | 0.00 | - | 0 | 1 | 0 | |||
| 9 Oct | 12760.70 | 520 | -549.00 | - | 1 | 0 | 0 | |||
| 8 Oct | 12531.95 | 1069 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 12527.50 | 1069 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 12605.75 | 1069 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 12647.35 | 1069 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 12700 expiring on 28NOV2024
Delta for 12700 CE is 0.01
Historical price for 12700 CE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 47.67, the open interest changed by -46 which decreased total open position to 512
On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was 40.10, the open interest changed by -4 which decreased total open position to 559
On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 2.65, which was -1.45 lower than the previous day. The implied volatity was 40.10, the open interest changed by -3 which decreased total open position to 559
On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 4.1, which was -2.30 lower than the previous day. The implied volatity was 36.71, the open interest changed by -121 which decreased total open position to 564
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 6.4, which was -3.55 lower than the previous day. The implied volatity was 35.35, the open interest changed by -42 which decreased total open position to 684
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 9.95, which was 1.45 higher than the previous day. The implied volatity was 34.62, the open interest changed by -69 which decreased total open position to 726
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 8.5, which was -3.20 lower than the previous day. The implied volatity was 31.98, the open interest changed by -72 which decreased total open position to 800
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 11.7, which was -0.60 lower than the previous day. The implied volatity was 27.66, the open interest changed by 117 which increased total open position to 888
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 12.3, which was -2.10 lower than the previous day. The implied volatity was 27.14, the open interest changed by -129 which decreased total open position to 772
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 14.4, which was -4.45 lower than the previous day. The implied volatity was 27.82, the open interest changed by 19 which increased total open position to 908
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 18.85, which was -1.85 lower than the previous day. The implied volatity was 27.17, the open interest changed by -261 which decreased total open position to 896
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 20.7, which was 0.50 higher than the previous day. The implied volatity was 30.02, the open interest changed by 339 which increased total open position to 1164
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 20.2, which was -4.80 lower than the previous day. The implied volatity was 31.29, the open interest changed by 58 which increased total open position to 821
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 25, which was -1.70 lower than the previous day. The implied volatity was 30.12, the open interest changed by 34 which increased total open position to 774
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 26.7, which was -11.85 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 38.55, which was 7.20 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 31.35, which was -29.05 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 60.4, which was -12.85 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 73.25, which was -33.75 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 107, which was -37.05 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 144.05, which was -7.90 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 151.95, which was -50.05 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 202, which was 14.55 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 187.45, which was -24.55 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 212, which was -96.10 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 308.1, which was 3.50 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 304.6, which was -69.90 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 374.5, which was -240.75 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 615.25, which was 95.25 higher 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 520, 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 520, which was -549.00 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 1069, 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 1069, 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 1069, 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 Oct MARUTI was trading at 12647.35. The strike last trading price was 1069, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MARUTI 28NOV2024 12700 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 | 1550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 10959.30 | 1550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 10959.30 | 1550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 11093.95 | 1550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 11006.05 | 1550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 1550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 1550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 1550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 11303.00 | 1550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 11300.15 | 1550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 11354.25 | 1550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 11170.10 | 1550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 11052.45 | 1550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 11110.00 | 1550 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 11076.45 | 1550 | 1323.80 | - | 2 | 0 | 0 |
| 30 Oct | 11256.45 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 11046.00 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 11483.25 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 11502.85 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 11763.70 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 11956.20 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 11923.30 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 12175.90 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 12105.10 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 226.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 12647.35 | 226.2 | - | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 12700 expiring on 28NOV2024
Delta for 12700 PE is 0.00
Historical price for 12700 PE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 1550, 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 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 1550, 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 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 1550, 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 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 1550, 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 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 1550, 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 1550, 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 1550, 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 1550, 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 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 1550, 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 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 1550, 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 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 1550, 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 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 1550, 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 1550, 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 1550, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 1550, which was 1323.80 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 226.2, 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 29 Oct MARUTI was trading at 11046.00. The strike last trading price was 226.2, 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 28 Oct MARUTI was trading at 11483.25. The strike last trading price was 226.2, 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 25 Oct MARUTI was trading at 11502.85. The strike last trading price was 226.2, 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 24 Oct MARUTI was trading at 11763.70. The strike last trading price was 226.2, 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 23 Oct MARUTI was trading at 11956.20. The strike last trading price was 226.2, 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 22 Oct MARUTI was trading at 11923.30. The strike last trading price was 226.2, 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 21 Oct MARUTI was trading at 12175.90. The strike last trading price was 226.2, 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 Oct MARUTI was trading at 12105.10. The strike last trading price was 226.2, 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 Oct MARUTI was trading at 12143.75. The strike last trading price was 226.2, 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 Oct MARUTI was trading at 12383.90. The strike last trading price was 226.2, 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 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 226.2, 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 226.2, 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 226.2, 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 226.2, 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 226.2, 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 226.2, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 226.2, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 226.2, 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 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 226.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
