MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
21 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 13600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 10959.30 | 5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 10959.30 | 5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 11093.95 | 5 | 0.00 | 0.00 | 0 | 13 | 0 | |||
| 14 Nov | 11006.05 | 5 | 0.00 | 47.60 | 13 | 0 | 43 | |||
| 13 Nov | 11049.60 | 5 | -0.70 | 45.20 | 1 | 0 | 44 | |||
| 12 Nov | 11143.10 | 5.7 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 11 Nov | 11399.70 | 5.7 | -2.20 | 37.54 | 17 | 6 | 43 | |||
| 8 Nov | 11303.00 | 7.9 | 0.40 | 37.32 | 3 | 1 | 36 | |||
| 7 Nov | 11300.15 | 7.5 | 2.45 | 36.75 | 13 | -3 | 27 | |||
| 6 Nov | 11354.25 | 5.05 | -4.40 | 32.52 | 4 | -1 | 30 | |||
| 5 Nov | 11170.10 | 9.45 | 1.20 | 37.43 | 8 | 5 | 31 | |||
| 4 Nov | 11052.45 | 8.25 | -6.75 | 37.61 | 27 | -8 | 27 | |||
| 1 Nov | 11110.00 | 15 | -1.20 | 38.41 | 4 | 1 | 35 | |||
| 31 Oct | 11076.45 | 16.2 | 7.65 | - | 5 | -2 | 31 | |||
| 30 Oct | 11256.45 | 8.55 | -5.55 | - | 3 | -2 | 34 | |||
| 29 Oct | 11046.00 | 14.1 | -6.50 | - | 12 | 2 | 34 | |||
| 28 Oct | 11483.25 | 20.6 | -69.35 | - | 6 | 32 | 32 | |||
| 25 Oct | 11502.85 | 89.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 11763.70 | 89.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 11956.20 | 89.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 11923.30 | 89.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 12175.90 | 89.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 12105.10 | 89.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 12143.75 | 89.95 | 0.00 | - | 0 | 21 | 0 | |||
|
|
||||||||||
| 16 Oct | 12383.90 | 89.95 | -2.70 | - | 24 | 20 | 35 | |||
| 15 Oct | 12446.75 | 92.65 | -267.35 | - | 16 | 12 | 15 | |||
| 14 Oct | 12537.85 | 360 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 12776.65 | 360 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 12944.10 | 360 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 12760.70 | 360 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 12531.95 | 360 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 12527.50 | 360 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 12605.75 | 360 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 12647.35 | 360 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 13166.00 | 360 | -141.20 | - | 1 | 0 | 3 | |||
| 30 Sept | 13238.00 | 501.2 | 182.45 | - | 5 | 3 | 3 | |||
| 27 Sept | 13495.60 | 318.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 13383.80 | 318.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 12785.30 | 318.75 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 13600 expiring on 28NOV2024
Delta for 13600 CE is 0.00
Historical price for 13600 CE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 5, 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 5, 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 5, 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 5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was 47.60, the open interest changed by 0 which decreased total open position to 43
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 5, which was -0.70 lower than the previous day. The implied volatity was 45.20, the open interest changed by 0 which decreased total open position to 44
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 5.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 5.7, which was -2.20 lower than the previous day. The implied volatity was 37.54, the open interest changed by 6 which increased total open position to 43
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 7.9, which was 0.40 higher than the previous day. The implied volatity was 37.32, the open interest changed by 1 which increased total open position to 36
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 7.5, which was 2.45 higher than the previous day. The implied volatity was 36.75, the open interest changed by -3 which decreased total open position to 27
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 5.05, which was -4.40 lower than the previous day. The implied volatity was 32.52, the open interest changed by -1 which decreased total open position to 30
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 9.45, which was 1.20 higher than the previous day. The implied volatity was 37.43, the open interest changed by 5 which increased total open position to 31
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 8.25, which was -6.75 lower than the previous day. The implied volatity was 37.61, the open interest changed by -8 which decreased total open position to 27
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 15, which was -1.20 lower than the previous day. The implied volatity was 38.41, the open interest changed by 1 which increased total open position to 35
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 16.2, which was 7.65 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 8.55, which was -5.55 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 14.1, which was -6.50 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 20.6, which was -69.35 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 89.95, 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 24 Oct MARUTI was trading at 11763.70. The strike last trading price was 89.95, 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 89.95, 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 89.95, 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 89.95, 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 89.95, 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 89.95, 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 89.95, which was -2.70 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 92.65, which was -267.35 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 360, 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 360, 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 360, 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 360, 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 360, 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 360, 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 360, 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 360, 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 360, which was -141.20 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 501.2, which was 182.45 higher 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 318.75, 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 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 318.75, 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 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 318.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MARUTI 28NOV2024 13600 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 | 1220.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 10959.30 | 1220.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 10959.30 | 1220.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 11093.95 | 1220.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 11006.05 | 1220.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 1220.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 1220.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 1220.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 11303.00 | 1220.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 11300.15 | 1220.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 11354.25 | 1220.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 11170.10 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 11052.45 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 11110.00 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 11076.45 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 11256.45 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 11046.00 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 11483.25 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 11502.85 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 11763.70 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 11956.20 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 11923.30 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 12175.90 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 12105.10 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 12647.35 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 13166.00 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 13238.00 | 1220.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 13495.60 | 1220.3 | 1220.30 | - | 0 | 0 | 0 |
| 26 Sept | 13383.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 12785.30 | 0 | - | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13600 expiring on 28NOV2024
Delta for 13600 PE is 0.00
Historical price for 13600 PE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 1220.3, 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 1220.3, 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 1220.3, 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 1220.3, 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 1220.3, 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 1220.3, 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 1220.3, 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 1220.3, 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 1220.3, 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 1220.3, 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 1220.3, 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 1220.3, 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 1220.3, 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 1220.3, 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 1220.3, 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 30 Oct MARUTI was trading at 11256.45. The strike last trading price was 1220.3, 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 29 Oct MARUTI was trading at 11046.00. The strike last trading price was 1220.3, 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 28 Oct MARUTI was trading at 11483.25. The strike last trading price was 1220.3, 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 25 Oct MARUTI was trading at 11502.85. The strike last trading price was 1220.3, 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 24 Oct MARUTI was trading at 11763.70. The strike last trading price was 1220.3, 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 23 Oct MARUTI was trading at 11956.20. The strike last trading price was 1220.3, 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 22 Oct MARUTI was trading at 11923.30. The strike last trading price was 1220.3, 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 21 Oct MARUTI was trading at 12175.90. The strike last trading price was 1220.3, 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 18 Oct MARUTI was trading at 12105.10. The strike last trading price was 1220.3, 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 1220.3, 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 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1220.3, 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 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 1220.3, 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 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 1220.3, 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 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 1220.3, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 1220.3, 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 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 1220.3, 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 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 1220.3, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 1220.3, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 1220.3, 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 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 1220.3, 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 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 1220.3, 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 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 1220.3, 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 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 1220.3, which was 1220.30 higher 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 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 25 Sept MARUTI was trading at 12785.30. 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
