MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
21 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 13500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 10861.45 | 1.5 | -0.35 | - | 228 | -62 | 1,102 | |||
| 20 Nov | 10959.30 | 1.85 | 0.00 | - | 249 | -36 | 1,162 | |||
| 19 Nov | 10959.30 | 1.85 | -0.70 | - | 249 | -38 | 1,162 | |||
| 18 Nov | 11093.95 | 2.55 | -1.40 | 47.98 | 419 | -92 | 1,203 | |||
| 14 Nov | 11006.05 | 3.95 | -0.25 | 44.83 | 513 | -136 | 1,294 | |||
| 13 Nov | 11049.60 | 4.2 | -0.45 | 41.87 | 1,090 | -27 | 1,430 | |||
| 12 Nov | 11143.10 | 4.65 | -0.85 | 40.51 | 389 | -100 | 1,460 | |||
| 11 Nov | 11399.70 | 5.5 | -1.10 | 35.77 | 416 | 27 | 1,566 | |||
| 8 Nov | 11303.00 | 6.6 | -0.20 | 35.09 | 359 | -91 | 1,541 | |||
| 7 Nov | 11300.15 | 6.8 | -1.30 | 34.84 | 391 | -32 | 1,637 | |||
| 6 Nov | 11354.25 | 8.1 | -0.50 | 33.67 | 486 | -81 | 1,669 | |||
| 5 Nov | 11170.10 | 8.6 | -0.10 | 35.69 | 680 | 61 | 1,751 | |||
| 4 Nov | 11052.45 | 8.7 | -2.25 | 36.75 | 560 | -11 | 1,692 | |||
| 1 Nov | 11110.00 | 10.95 | 0.25 | 35.32 | 371 | 45 | 1,705 | |||
| 31 Oct | 11076.45 | 10.7 | -4.80 | - | 754 | 19 | 1,660 | |||
| 30 Oct | 11256.45 | 15.5 | 1.30 | - | 1,713 | 517 | 1,639 | |||
| 29 Oct | 11046.00 | 14.2 | -8.30 | - | 1,533 | 218 | 1,121 | |||
| 28 Oct | 11483.25 | 22.5 | -3.50 | - | 718 | -82 | 903 | |||
| 25 Oct | 11502.85 | 26 | -10.95 | - | 1,118 | 204 | 985 | |||
| 24 Oct | 11763.70 | 36.95 | -11.25 | - | 820 | -40 | 785 | |||
| 23 Oct | 11956.20 | 48.2 | -4.80 | - | 313 | 75 | 826 | |||
| 22 Oct | 11923.30 | 53 | -19.95 | - | 385 | 136 | 750 | |||
| 21 Oct | 12175.90 | 72.95 | -1.10 | - | 328 | 157 | 614 | |||
| 18 Oct | 12105.10 | 74.05 | 2.05 | - | 275 | 106 | 456 | |||
| 17 Oct | 12143.75 | 72 | -28.95 | - | 218 | 90 | 348 | |||
|
|
||||||||||
| 16 Oct | 12383.90 | 100.95 | -9.05 | - | 115 | 41 | 258 | |||
| 15 Oct | 12446.75 | 110 | -15.00 | - | 199 | 98 | 217 | |||
| 14 Oct | 12537.85 | 125 | -65.00 | - | 84 | 36 | 118 | |||
| 11 Oct | 12776.65 | 190 | -63.35 | - | 87 | 4 | 79 | |||
| 10 Oct | 12944.10 | 253.35 | 52.75 | - | 50 | 23 | 75 | |||
| 9 Oct | 12760.70 | 200.6 | 30.60 | - | 31 | 9 | 53 | |||
| 8 Oct | 12531.95 | 170 | 1.00 | - | 21 | 3 | 42 | |||
| 7 Oct | 12527.50 | 169 | -21.00 | - | 26 | 11 | 38 | |||
| 4 Oct | 12605.75 | 190 | -22.85 | - | 18 | 14 | 26 | |||
| 3 Oct | 12647.35 | 212.85 | -139.30 | - | 17 | 4 | 11 | |||
| 1 Oct | 13166.00 | 352.15 | -100.90 | - | 6 | 5 | 7 | |||
| 30 Sept | 13238.00 | 453.05 | -104.90 | - | 2 | 0 | 1 | |||
| 27 Sept | 13495.60 | 557.95 | - | 2 | 1 | 1 | ||||
For Maruti Suzuki India Ltd. - strike price 13500 expiring on 28NOV2024
Delta for 13500 CE is -
Historical price for 13500 CE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 1102
On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 1162
On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 1.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 1162
On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 2.55, which was -1.40 lower than the previous day. The implied volatity was 47.98, the open interest changed by -92 which decreased total open position to 1203
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 3.95, which was -0.25 lower than the previous day. The implied volatity was 44.83, the open interest changed by -136 which decreased total open position to 1294
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 4.2, which was -0.45 lower than the previous day. The implied volatity was 41.87, the open interest changed by -27 which decreased total open position to 1430
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 4.65, which was -0.85 lower than the previous day. The implied volatity was 40.51, the open interest changed by -100 which decreased total open position to 1460
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 5.5, which was -1.10 lower than the previous day. The implied volatity was 35.77, the open interest changed by 27 which increased total open position to 1566
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 6.6, which was -0.20 lower than the previous day. The implied volatity was 35.09, the open interest changed by -91 which decreased total open position to 1541
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 6.8, which was -1.30 lower than the previous day. The implied volatity was 34.84, the open interest changed by -32 which decreased total open position to 1637
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 8.1, which was -0.50 lower than the previous day. The implied volatity was 33.67, the open interest changed by -81 which decreased total open position to 1669
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 8.6, which was -0.10 lower than the previous day. The implied volatity was 35.69, the open interest changed by 61 which increased total open position to 1751
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 8.7, which was -2.25 lower than the previous day. The implied volatity was 36.75, the open interest changed by -11 which decreased total open position to 1692
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 10.95, which was 0.25 higher than the previous day. The implied volatity was 35.32, the open interest changed by 45 which increased total open position to 1705
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 10.7, which was -4.80 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 15.5, which was 1.30 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 14.2, which was -8.30 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 22.5, which was -3.50 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 26, which was -10.95 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 36.95, which was -11.25 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 48.2, which was -4.80 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 53, which was -19.95 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 72.95, 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 18 Oct MARUTI was trading at 12105.10. The strike last trading price was 74.05, 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 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 72, which was -28.95 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 100.95, which was -9.05 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 110, which was -15.00 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 125, which was -65.00 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 190, which was -63.35 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 253.35, which was 52.75 higher 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 200.6, which was 30.60 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 170, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 169, which was -21.00 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 190, 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 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 212.85, which was -139.30 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 352.15, which was -100.90 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 453.05, which was -104.90 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 557.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MARUTI 28NOV2024 13500 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 | 1970 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 10959.30 | 1970 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 10959.30 | 1970 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 11093.95 | 1970 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 11006.05 | 1970 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 1970 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 1970 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 1970 | -270.00 | - | 1 | 0 | 16 |
| 8 Nov | 11303.00 | 2240 | 0.00 | 0.00 | 0 | -1 | 0 |
| 7 Nov | 11300.15 | 2240 | 90.00 | 58.41 | 1 | 0 | 17 |
| 6 Nov | 11354.25 | 2150 | -190.00 | 55.80 | 1 | 0 | 16 |
| 5 Nov | 11170.10 | 2340 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 11052.45 | 2340 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 11110.00 | 2340 | 0.00 | 0.00 | 0 | 6 | 0 |
| 31 Oct | 11076.45 | 2340 | 240.00 | - | 7 | 5 | 15 |
| 30 Oct | 11256.45 | 2100 | 260.00 | - | 8 | 0 | 5 |
| 29 Oct | 11046.00 | 1840 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 11483.25 | 1840 | 0.00 | - | 1 | 1 | 4 |
| 25 Oct | 11502.85 | 1840 | 1218.05 | - | 1 | 0 | 3 |
| 24 Oct | 11763.70 | 621.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 11956.20 | 621.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 11923.30 | 621.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 12175.90 | 621.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 12105.10 | 621.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 621.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 621.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 621.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 621.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 621.95 | 0.00 | - | 0 | 0 | 3 |
| 10 Oct | 12944.10 | 621.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 621.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 621.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 621.95 | 0.00 | - | 0 | 0 | 3 |
| 4 Oct | 12605.75 | 621.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 12647.35 | 621.95 | 0.00 | - | 0 | 2 | 0 |
| 1 Oct | 13166.00 | 621.95 | 144.30 | - | 5 | 0 | 1 |
| 30 Sept | 13238.00 | 477.65 | -23.50 | - | 1 | 0 | 1 |
| 27 Sept | 13495.60 | 501.15 | - | 1 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13500 expiring on 28NOV2024
Delta for 13500 PE is 0.00
Historical price for 13500 PE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 1970, 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 1970, 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 1970, 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 1970, 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 1970, 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 1970, 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 1970, 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 1970, which was -270.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 2240, 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 2240, which was 90.00 higher than the previous day. The implied volatity was 58.41, the open interest changed by 0 which decreased total open position to 17
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 2150, which was -190.00 lower than the previous day. The implied volatity was 55.80, the open interest changed by 0 which decreased total open position to 16
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 2340, 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 2340, 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 2340, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 2340, which was 240.00 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 2100, which was 260.00 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 1840, 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 1840, 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 1840, which was 1218.05 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 621.95, 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 621.95, 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 621.95, 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 621.95, 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 621.95, 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 621.95, 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 621.95, 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 621.95, 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 621.95, 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 621.95, 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 621.95, 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 621.95, 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 621.95, 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 621.95, 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 621.95, 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 621.95, 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 621.95, which was 144.30 higher 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 477.65, which was -23.50 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 501.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
