MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
14 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 13300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.71
Theta: -1.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 11006.05 | 3.9 | 0.15 | 42.10 | 31 | 28 | 155 | |||
| 13 Nov | 11049.60 | 3.75 | -1.05 | 39.09 | 4 | 0 | 127 | |||
| 12 Nov | 11143.10 | 4.8 | -0.25 | 37.93 | 21 | -1 | 128 | |||
| 11 Nov | 11399.70 | 5.05 | -2.45 | 32.85 | 24 | 0 | 130 | |||
| 8 Nov | 11303.00 | 7.5 | -0.25 | 33.16 | 47 | -4 | 130 | |||
| 7 Nov | 11300.15 | 7.75 | -1.10 | 32.50 | 57 | -28 | 135 | |||
| 6 Nov | 11354.25 | 8.85 | -0.70 | 31.61 | 121 | 90 | 163 | |||
| 5 Nov | 11170.10 | 9.55 | -0.45 | 33.80 | 19 | -4 | 73 | |||
| 4 Nov | 11052.45 | 10 | -4.60 | 35.12 | 34 | 4 | 76 | |||
| 1 Nov | 11110.00 | 14.6 | 0.00 | 34.65 | 1 | 0 | 71 | |||
| 31 Oct | 11076.45 | 14.6 | -4.55 | - | 20 | 0 | 70 | |||
| 30 Oct | 11256.45 | 19.15 | -0.85 | - | 485 | 21 | 70 | |||
| 29 Oct | 11046.00 | 20 | -68.90 | - | 15 | -3 | 49 | |||
| 28 Oct | 11483.25 | 88.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 11502.85 | 88.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 11763.70 | 88.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 11956.20 | 88.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 11923.30 | 88.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 12175.90 | 88.9 | 0.00 | - | 0 | 9 | 0 | |||
| 18 Oct | 12105.10 | 88.9 | -4.60 | - | 25 | 5 | 48 | |||
| 17 Oct | 12143.75 | 93.5 | -23.30 | - | 8 | 1 | 43 | |||
| 16 Oct | 12383.90 | 116.8 | -23.20 | - | 5 | 0 | 42 | |||
| 15 Oct | 12446.75 | 140 | -32.00 | - | 10 | 1 | 42 | |||
| 14 Oct | 12537.85 | 172 | -69.95 | - | 39 | 28 | 41 | |||
| 11 Oct | 12776.65 | 241.95 | -40.50 | - | 6 | 1 | 12 | |||
| 10 Oct | 12944.10 | 282.45 | 0.00 | - | 0 | 2 | 0 | |||
| 9 Oct | 12760.70 | 282.45 | 89.40 | - | 3 | 2 | 11 | |||
| 8 Oct | 12531.95 | 193.05 | -1.10 | - | 1 | 0 | 8 | |||
| 7 Oct | 12527.50 | 194.15 | -51.65 | - | 4 | 1 | 8 | |||
| 4 Oct | 12605.75 | 245.8 | -13.40 | - | 13 | 5 | 7 | |||
| 3 Oct | 12647.35 | 259.2 | -227.80 | - | 2 | -1 | 3 | |||
| 1 Oct | 13166.00 | 487 | -206.50 | - | 28 | 4 | 4 | |||
|
|
||||||||||
| 30 Sept | 13238.00 | 693.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 13495.60 | 693.5 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 13300 expiring on 28NOV2024
Delta for 13300 CE is 0.01
Historical price for 13300 CE is as follows
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 3.9, which was 0.15 higher than the previous day. The implied volatity was 42.10, the open interest changed by 28 which increased total open position to 155
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 3.75, which was -1.05 lower than the previous day. The implied volatity was 39.09, the open interest changed by 0 which decreased total open position to 127
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 4.8, which was -0.25 lower than the previous day. The implied volatity was 37.93, the open interest changed by -1 which decreased total open position to 128
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 5.05, which was -2.45 lower than the previous day. The implied volatity was 32.85, the open interest changed by 0 which decreased total open position to 130
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 7.5, which was -0.25 lower than the previous day. The implied volatity was 33.16, the open interest changed by -4 which decreased total open position to 130
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 7.75, which was -1.10 lower than the previous day. The implied volatity was 32.50, the open interest changed by -28 which decreased total open position to 135
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 8.85, which was -0.70 lower than the previous day. The implied volatity was 31.61, the open interest changed by 90 which increased total open position to 163
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 9.55, which was -0.45 lower than the previous day. The implied volatity was 33.80, the open interest changed by -4 which decreased total open position to 73
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 10, which was -4.60 lower than the previous day. The implied volatity was 35.12, the open interest changed by 4 which increased total open position to 76
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 14.6, which was 0.00 lower than the previous day. The implied volatity was 34.65, the open interest changed by 0 which decreased total open position to 71
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 14.6, which was -4.55 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 19.15, which was -0.85 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 20, which was -68.90 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 88.9, 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 88.9, 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 88.9, 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 88.9, 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 88.9, 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 88.9, 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 88.9, which was -4.60 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 93.5, which was -23.30 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 116.8, which was -23.20 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 140, which was -32.00 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 172, which was -69.95 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 241.95, which was -40.50 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 282.45, 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 282.45, which was 89.40 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 193.05, which was -1.10 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 194.15, which was -51.65 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 245.8, which was -13.40 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 259.2, which was -227.80 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 487, which was -206.50 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 693.5, 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 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 693.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MARUTI 28NOV2024 13300 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 | 443.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 443.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 443.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 443.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 11303.00 | 443.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 11300.15 | 443.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 11354.25 | 443.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 11170.10 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 11052.45 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 11110.00 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 11076.45 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 11256.45 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 11046.00 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 11483.25 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 11502.85 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 11763.70 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 11956.20 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 11923.30 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 12175.90 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 12105.10 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 12647.35 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 13166.00 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 13238.00 | 443.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 13495.60 | 443.2 | - | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13300 expiring on 28NOV2024
Delta for 13300 PE is 0.00
Historical price for 13300 PE is as follows
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 30 Oct MARUTI was trading at 11256.45. The strike last trading price was 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 443.2, 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 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 443.2, 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 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 443.2, 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 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 443.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
