MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
14 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 13200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.74
Theta: -1.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 11006.05 | 4 | 0.00 | 40.70 | 3 | 0 | 234 | |||
| 13 Nov | 11049.60 | 4 | -1.30 | 38.05 | 6 | 0 | 235 | |||
| 12 Nov | 11143.10 | 5.3 | -0.45 | 37.05 | 18 | 10 | 249 | |||
| 11 Nov | 11399.70 | 5.75 | 0.30 | 31.83 | 30 | 9 | 240 | |||
| 8 Nov | 11303.00 | 5.45 | -2.05 | 30.08 | 11 | -1 | 231 | |||
| 7 Nov | 11300.15 | 7.5 | -2.50 | 31.34 | 29 | -21 | 232 | |||
| 6 Nov | 11354.25 | 10 | -1.75 | 30.93 | 150 | 59 | 253 | |||
| 5 Nov | 11170.10 | 11.75 | -0.25 | 33.67 | 114 | 89 | 193 | |||
| 4 Nov | 11052.45 | 12 | -4.00 | 34.92 | 87 | 11 | 62 | |||
| 1 Nov | 11110.00 | 16 | -0.20 | 33.98 | 36 | 5 | 51 | |||
| 31 Oct | 11076.45 | 16.2 | -57.45 | - | 5 | -1 | 46 | |||
| 30 Oct | 11256.45 | 73.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 11046.00 | 73.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 11483.25 | 73.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 11502.85 | 73.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 11763.70 | 73.65 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 11956.20 | 73.65 | 0.55 | - | 5 | 1 | 47 | |||
| 22 Oct | 11923.30 | 73.1 | -27.90 | - | 59 | 22 | 47 | |||
| 21 Oct | 12175.90 | 101 | -10.30 | - | 10 | 5 | 26 | |||
| 18 Oct | 12105.10 | 111.3 | 0.00 | - | 0 | 12 | 0 | |||
|
|
||||||||||
| 17 Oct | 12143.75 | 111.3 | -43.70 | - | 30 | 11 | 20 | |||
| 16 Oct | 12383.90 | 155 | -6.10 | - | 11 | 2 | 8 | |||
| 15 Oct | 12446.75 | 161.1 | -46.70 | - | 8 | 4 | 6 | |||
| 14 Oct | 12537.85 | 207.8 | -234.45 | - | 2 | 1 | 1 | |||
| 11 Oct | 12776.65 | 442.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 12944.10 | 442.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 12760.70 | 442.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 12531.95 | 442.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 12527.50 | 442.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 12605.75 | 442.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 12647.35 | 442.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 13166.00 | 442.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 13238.00 | 442.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 13495.60 | 442.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 13383.80 | 442.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 12785.30 | 442.25 | 442.25 | - | 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 13200 expiring on 28NOV2024
Delta for 13200 CE is 0.01
Historical price for 13200 CE is as follows
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 40.70, the open interest changed by 0 which decreased total open position to 234
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 4, which was -1.30 lower than the previous day. The implied volatity was 38.05, the open interest changed by 0 which decreased total open position to 235
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 5.3, which was -0.45 lower than the previous day. The implied volatity was 37.05, the open interest changed by 10 which increased total open position to 249
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 5.75, which was 0.30 higher than the previous day. The implied volatity was 31.83, the open interest changed by 9 which increased total open position to 240
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 5.45, which was -2.05 lower than the previous day. The implied volatity was 30.08, the open interest changed by -1 which decreased total open position to 231
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 7.5, which was -2.50 lower than the previous day. The implied volatity was 31.34, the open interest changed by -21 which decreased total open position to 232
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 10, which was -1.75 lower than the previous day. The implied volatity was 30.93, the open interest changed by 59 which increased total open position to 253
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 11.75, which was -0.25 lower than the previous day. The implied volatity was 33.67, the open interest changed by 89 which increased total open position to 193
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 12, which was -4.00 lower than the previous day. The implied volatity was 34.92, the open interest changed by 11 which increased total open position to 62
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 16, which was -0.20 lower than the previous day. The implied volatity was 33.98, the open interest changed by 5 which increased total open position to 51
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 16.2, which was -57.45 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, which was 0.55 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 73.1, which was -27.90 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 101, which was -10.30 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 111.3, 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 Oct MARUTI was trading at 12143.75. The strike last trading price was 111.3, which was -43.70 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 155, which was -6.10 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 161.1, which was -46.70 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 207.8, which was -234.45 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 442.25, 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 442.25, 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 442.25, 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 442.25, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 442.25, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 442.25, 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 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 442.25, 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 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 442.25, 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 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 442.25, 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 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 442.25, 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 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 442.25, 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 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 442.25, which was 442.25 higher 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 13200 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 | 620.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 620.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 620.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 620.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 11303.00 | 620.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 11300.15 | 620.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 11354.25 | 620.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 11170.10 | 620.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 11052.45 | 620.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 11110.00 | 620.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 11076.45 | 620.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 11256.45 | 620.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 11046.00 | 620.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 11483.25 | 620.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 11502.85 | 620.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 11763.70 | 620.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 11956.20 | 620.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 11923.30 | 620.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 12175.90 | 620.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 12105.10 | 620.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 620.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 620.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 620.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 620.35 | 0.00 | - | 0 | 0 | 11 |
| 11 Oct | 12776.65 | 620.35 | 0.00 | - | 0 | 0 | 11 |
| 10 Oct | 12944.10 | 620.35 | 0.00 | - | 0 | 0 | 11 |
| 9 Oct | 12760.70 | 620.35 | 230.20 | - | 13 | 6 | 8 |
| 8 Oct | 12531.95 | 390.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 390.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 390.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 12647.35 | 390.15 | 0.00 | - | 0 | 2 | 0 |
| 1 Oct | 13166.00 | 390.15 | -560.85 | - | 4 | 2 | 2 |
| 30 Sept | 13238.00 | 951 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 13495.60 | 951 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 13383.80 | 951 | 951.00 | - | 0 | 0 | 0 |
| 25 Sept | 12785.30 | 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 13200 expiring on 28NOV2024
Delta for 13200 PE is 0.00
Historical price for 13200 PE is as follows
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 620.35, 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 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 620.35, 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 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 620.35, 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 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 620.35, 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 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 620.35, 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 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 620.35, 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 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 620.35, 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 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 620.35, 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 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 620.35, 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 620.35, 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 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 620.35, 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 620.35, 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 620.35, 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 620.35, 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 620.35, 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 620.35, 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 620.35, 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 620.35, 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 620.35, 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 620.35, 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 620.35, 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 620.35, 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 620.35, 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 620.35, 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 620.35, 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 620.35, 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 620.35, which was 230.20 higher 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 390.15, 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 390.15, 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 390.15, 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 390.15, 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 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 390.15, which was -560.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 951, 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 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 951, 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 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 951, which was 951.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept MARUTI was trading at 12785.30. 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
