MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
21 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 12900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.30
Theta: -1.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 10861.45 | 1.75 | -0.65 | 49.64 | 27 | -16 | 212 | |||
| 20 Nov | 10959.30 | 2.4 | 0.00 | 43.26 | 60 | -21 | 228 | |||
| 19 Nov | 10959.30 | 2.4 | -1.55 | 43.26 | 60 | -21 | 228 | |||
| 18 Nov | 11093.95 | 3.95 | -1.10 | 40.21 | 226 | -98 | 249 | |||
| 14 Nov | 11006.05 | 5.05 | -1.00 | 37.50 | 450 | -95 | 346 | |||
| 13 Nov | 11049.60 | 6.05 | -1.15 | 35.08 | 81 | -8 | 441 | |||
| 12 Nov | 11143.10 | 7.2 | -3.75 | 34.24 | 221 | -19 | 451 | |||
| 11 Nov | 11399.70 | 10.95 | -0.15 | 30.58 | 315 | 2 | 450 | |||
| 8 Nov | 11303.00 | 11.1 | -0.40 | 29.62 | 170 | 63 | 447 | |||
| 7 Nov | 11300.15 | 11.5 | -3.80 | 29.58 | 162 | 24 | 383 | |||
| 6 Nov | 11354.25 | 15.3 | -3.65 | 29.02 | 567 | -45 | 368 | |||
| 5 Nov | 11170.10 | 18.95 | 1.00 | 32.44 | 633 | 13 | 413 | |||
| 4 Nov | 11052.45 | 17.95 | -2.55 | 33.40 | 346 | 51 | 414 | |||
| 1 Nov | 11110.00 | 20.5 | -0.50 | 31.63 | 56 | 6 | 362 | |||
| 31 Oct | 11076.45 | 21 | -9.00 | - | 452 | 56 | 357 | |||
| 30 Oct | 11256.45 | 30 | 3.95 | - | 590 | 47 | 300 | |||
| 29 Oct | 11046.00 | 26.05 | -19.55 | - | 674 | -56 | 251 | |||
| 28 Oct | 11483.25 | 45.6 | -10.55 | - | 201 | 99 | 305 | |||
| 25 Oct | 11502.85 | 56.15 | -22.85 | - | 158 | 68 | 206 | |||
| 24 Oct | 11763.70 | 79 | -28.05 | - | 168 | 53 | 137 | |||
| 23 Oct | 11956.20 | 107.05 | 2.05 | - | 76 | 25 | 83 | |||
| 22 Oct | 11923.30 | 105 | -52.85 | - | 61 | 28 | 59 | |||
| 21 Oct | 12175.90 | 157.85 | 17.85 | - | 32 | 12 | 30 | |||
| 18 Oct | 12105.10 | 140 | -27.20 | - | 4 | -1 | 16 | |||
|
|
||||||||||
| 17 Oct | 12143.75 | 167.2 | -28.75 | - | 10 | 6 | 17 | |||
| 16 Oct | 12383.90 | 195.95 | -46.55 | - | 7 | 5 | 10 | |||
| 15 Oct | 12446.75 | 242.5 | -52.65 | - | 3 | 1 | 5 | |||
| 14 Oct | 12537.85 | 295.15 | -74.85 | - | 4 | 2 | 4 | |||
| 11 Oct | 12776.65 | 370 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 12944.10 | 370 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 12760.70 | 370 | 0.00 | - | 0 | 2 | 0 | |||
| 8 Oct | 12531.95 | 370 | -562.75 | - | 2 | 1 | 1 | |||
| 7 Oct | 12527.50 | 932.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 12605.75 | 932.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 12647.35 | 932.75 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 12900 expiring on 28NOV2024
Delta for 12900 CE is 0.01
Historical price for 12900 CE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was 49.64, the open interest changed by -16 which decreased total open position to 212
On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 43.26, the open interest changed by -21 which decreased total open position to 228
On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 2.4, which was -1.55 lower than the previous day. The implied volatity was 43.26, the open interest changed by -21 which decreased total open position to 228
On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 3.95, which was -1.10 lower than the previous day. The implied volatity was 40.21, the open interest changed by -98 which decreased total open position to 249
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 5.05, which was -1.00 lower than the previous day. The implied volatity was 37.50, the open interest changed by -95 which decreased total open position to 346
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 6.05, which was -1.15 lower than the previous day. The implied volatity was 35.08, the open interest changed by -8 which decreased total open position to 441
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 7.2, which was -3.75 lower than the previous day. The implied volatity was 34.24, the open interest changed by -19 which decreased total open position to 451
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 10.95, which was -0.15 lower than the previous day. The implied volatity was 30.58, the open interest changed by 2 which increased total open position to 450
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 11.1, which was -0.40 lower than the previous day. The implied volatity was 29.62, the open interest changed by 63 which increased total open position to 447
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 11.5, which was -3.80 lower than the previous day. The implied volatity was 29.58, the open interest changed by 24 which increased total open position to 383
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 15.3, which was -3.65 lower than the previous day. The implied volatity was 29.02, the open interest changed by -45 which decreased total open position to 368
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 18.95, which was 1.00 higher than the previous day. The implied volatity was 32.44, the open interest changed by 13 which increased total open position to 413
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 17.95, which was -2.55 lower than the previous day. The implied volatity was 33.40, the open interest changed by 51 which increased total open position to 414
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 20.5, which was -0.50 lower than the previous day. The implied volatity was 31.63, the open interest changed by 6 which increased total open position to 362
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 21, which was -9.00 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 30, which was 3.95 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 26.05, which was -19.55 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 45.6, which was -10.55 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 56.15, which was -22.85 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 79, which was -28.05 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 107.05, which was 2.05 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 105, which was -52.85 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 157.85, which was 17.85 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 140, which was -27.20 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 167.2, which was -28.75 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 195.95, which was -46.55 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 242.5, which was -52.65 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 295.15, which was -74.85 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 370, 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 370, 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 370, 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 370, which was -562.75 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 932.75, 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 932.75, 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 932.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MARUTI 28NOV2024 12900 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 | 287.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 10959.30 | 287.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 10959.30 | 287.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 11093.95 | 287.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 11006.05 | 287.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 287.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 287.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 287.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 11303.00 | 287.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 11300.15 | 287.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 11354.25 | 287.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 11170.10 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 11052.45 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 11110.00 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 11076.45 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 11256.45 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 11046.00 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 11483.25 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 11502.85 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 11763.70 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 11956.20 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 11923.30 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 12175.90 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 12105.10 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 287.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 12647.35 | 287.45 | - | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 12900 expiring on 28NOV2024
Delta for 12900 PE is 0.00
Historical price for 12900 PE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, which was 0.00 lower than the previous day. The implied volatity was -, 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 287.45, which was 0.00 lower than the previous day. The implied volatity was -, 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 287.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 287.45, 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 30 Oct MARUTI was trading at 11256.45. The strike last trading price was 287.45, 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 29 Oct MARUTI was trading at 11046.00. The strike last trading price was 287.45, 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 28 Oct MARUTI was trading at 11483.25. The strike last trading price was 287.45, 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 25 Oct MARUTI was trading at 11502.85. The strike last trading price was 287.45, 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 24 Oct MARUTI was trading at 11763.70. The strike last trading price was 287.45, 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 23 Oct MARUTI was trading at 11956.20. The strike last trading price was 287.45, 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 22 Oct MARUTI was trading at 11923.30. The strike last trading price was 287.45, 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 21 Oct MARUTI was trading at 12175.90. The strike last trading price was 287.45, 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 Oct MARUTI was trading at 12105.10. The strike last trading price was 287.45, 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 Oct MARUTI was trading at 12143.75. The strike last trading price was 287.45, 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 Oct MARUTI was trading at 12383.90. The strike last trading price was 287.45, 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 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 287.45, 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 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 287.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
