MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
21 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 14000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 10861.45 | 1.5 | 0.25 | - | 74 | -48 | 744 | |||
| 20 Nov | 10959.30 | 1.25 | 0.00 | - | 129 | -38 | 792 | |||
| 19 Nov | 10959.30 | 1.25 | -0.55 | - | 129 | -38 | 792 | |||
| 18 Nov | 11093.95 | 1.8 | -0.70 | - | 96 | -41 | 831 | |||
| 14 Nov | 11006.05 | 2.5 | -0.65 | 48.91 | 126 | -23 | 902 | |||
| 13 Nov | 11049.60 | 3.15 | -0.75 | 47.48 | 128 | -74 | 933 | |||
| 12 Nov | 11143.10 | 3.9 | -0.60 | 46.02 | 243 | -23 | 1,023 | |||
| 11 Nov | 11399.70 | 4.5 | 0.35 | 41.20 | 160 | -17 | 1,047 | |||
| 8 Nov | 11303.00 | 4.15 | -1.05 | 38.49 | 96 | -24 | 1,052 | |||
| 7 Nov | 11300.15 | 5.2 | 0.10 | 39.36 | 205 | 49 | 1,074 | |||
| 6 Nov | 11354.25 | 5.1 | -1.40 | 37.14 | 58 | 8 | 1,025 | |||
| 5 Nov | 11170.10 | 6.5 | 0.25 | 39.91 | 180 | 0 | 1,017 | |||
| 4 Nov | 11052.45 | 6.25 | -2.15 | 40.51 | 530 | -41 | 1,019 | |||
| 1 Nov | 11110.00 | 8.4 | -0.20 | 39.28 | 137 | 30 | 1,058 | |||
| 31 Oct | 11076.45 | 8.6 | -3.40 | - | 320 | 51 | 1,028 | |||
| 30 Oct | 11256.45 | 12 | 0.70 | - | 386 | 198 | 977 | |||
| 29 Oct | 11046.00 | 11.3 | -3.55 | - | 521 | -25 | 778 | |||
| 28 Oct | 11483.25 | 14.85 | -4.05 | - | 526 | 66 | 803 | |||
| 25 Oct | 11502.85 | 18.9 | -3.90 | - | 341 | -8 | 737 | |||
|
|
||||||||||
| 24 Oct | 11763.70 | 22.8 | -7.15 | - | 453 | -108 | 745 | |||
| 23 Oct | 11956.20 | 29.95 | -3.20 | - | 694 | 123 | 852 | |||
| 22 Oct | 11923.30 | 33.15 | -8.85 | - | 454 | 140 | 730 | |||
| 21 Oct | 12175.90 | 42 | 2.00 | - | 416 | 139 | 589 | |||
| 18 Oct | 12105.10 | 40 | -0.05 | - | 69 | 7 | 450 | |||
| 17 Oct | 12143.75 | 40.05 | -8.00 | - | 118 | 20 | 443 | |||
| 16 Oct | 12383.90 | 48.05 | -8.45 | - | 121 | 48 | 424 | |||
| 15 Oct | 12446.75 | 56.5 | -8.35 | - | 257 | 148 | 373 | |||
| 14 Oct | 12537.85 | 64.85 | -30.15 | - | 152 | 52 | 226 | |||
| 11 Oct | 12776.65 | 95 | -44.10 | - | 97 | 28 | 172 | |||
| 10 Oct | 12944.10 | 139.1 | 34.10 | - | 84 | 18 | 144 | |||
| 9 Oct | 12760.70 | 105 | 5.35 | - | 104 | 9 | 125 | |||
| 8 Oct | 12531.95 | 99.65 | 3.25 | - | 28 | 13 | 116 | |||
| 7 Oct | 12527.50 | 96.4 | -8.60 | - | 54 | 17 | 98 | |||
| 4 Oct | 12605.75 | 105 | -3.00 | - | 41 | 18 | 81 | |||
| 3 Oct | 12647.35 | 108 | -101.45 | - | 84 | 20 | 46 | |||
| 1 Oct | 13166.00 | 209.45 | -56.55 | - | 25 | 9 | 26 | |||
| 30 Sept | 13238.00 | 266 | -92.10 | - | 9 | 3 | 17 | |||
| 27 Sept | 13495.60 | 358.1 | 31.55 | - | 20 | 7 | 13 | |||
| 26 Sept | 13383.80 | 326.55 | 101.70 | - | 12 | 5 | 5 | |||
| 25 Sept | 12785.30 | 224.85 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 14000 expiring on 28NOV2024
Delta for 14000 CE is -
Historical price for 14000 CE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 744
On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 792
On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 792
On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 1.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 831
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 2.5, which was -0.65 lower than the previous day. The implied volatity was 48.91, the open interest changed by -23 which decreased total open position to 902
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 3.15, which was -0.75 lower than the previous day. The implied volatity was 47.48, the open interest changed by -74 which decreased total open position to 933
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 3.9, which was -0.60 lower than the previous day. The implied volatity was 46.02, the open interest changed by -23 which decreased total open position to 1023
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 4.5, which was 0.35 higher than the previous day. The implied volatity was 41.20, the open interest changed by -17 which decreased total open position to 1047
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 4.15, which was -1.05 lower than the previous day. The implied volatity was 38.49, the open interest changed by -24 which decreased total open position to 1052
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 5.2, which was 0.10 higher than the previous day. The implied volatity was 39.36, the open interest changed by 49 which increased total open position to 1074
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 5.1, which was -1.40 lower than the previous day. The implied volatity was 37.14, the open interest changed by 8 which increased total open position to 1025
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 6.5, which was 0.25 higher than the previous day. The implied volatity was 39.91, the open interest changed by 0 which decreased total open position to 1017
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 6.25, which was -2.15 lower than the previous day. The implied volatity was 40.51, the open interest changed by -41 which decreased total open position to 1019
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 8.4, which was -0.20 lower than the previous day. The implied volatity was 39.28, the open interest changed by 30 which increased total open position to 1058
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 8.6, which was -3.40 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 12, which was 0.70 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 11.3, which was -3.55 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 14.85, which was -4.05 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 18.9, which was -3.90 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 22.8, which was -7.15 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 29.95, which was -3.20 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 33.15, which was -8.85 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 42, which was 2.00 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 40, which was -0.05 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 40.05, which was -8.00 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 48.05, which was -8.45 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 56.5, which was -8.35 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 64.85, which was -30.15 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 95, which was -44.10 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 139.1, which was 34.10 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 105, which was 5.35 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 99.65, which was 3.25 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 96.4, which was -8.60 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 105, which was -3.00 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 108, which was -101.45 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 209.45, which was -56.55 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 266, which was -92.10 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 358.1, which was 31.55 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 326.55, which was 101.70 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 224.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MARUTI 28NOV2024 14000 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 | 2750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 10959.30 | 2750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 10959.30 | 2750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 11093.95 | 2750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 11006.05 | 2750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 2750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 2750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 2750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 11303.00 | 2750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 11300.15 | 2750 | 0.00 | 0.00 | 0 | -3 | 0 |
| 6 Nov | 11354.25 | 2750 | -87.60 | 79.60 | 3 | 0 | 17 |
| 5 Nov | 11170.10 | 2837.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 11052.45 | 2837.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 11110.00 | 2837.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 11076.45 | 2837.6 | 140.10 | - | 9 | 2 | 18 |
| 30 Oct | 11256.45 | 2697.5 | -152.50 | - | 1 | 0 | 15 |
| 29 Oct | 11046.00 | 2850 | 450.00 | - | 10 | 9 | 14 |
| 28 Oct | 11483.25 | 2400 | 0.00 | - | 1 | 1 | 4 |
| 25 Oct | 11502.85 | 2400 | 880.75 | - | 4 | 3 | 3 |
| 24 Oct | 11763.70 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 11956.20 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 11923.30 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 12175.90 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 12105.10 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 12647.35 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 13166.00 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 13238.00 | 1519.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 13495.60 | 1519.25 | 1519.25 | - | 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 14000 expiring on 28NOV2024
Delta for 14000 PE is 0.00
Historical price for 14000 PE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 2750, 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 2750, 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 2750, 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 2750, 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 2750, 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 2750, 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 2750, 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 2750, 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 2750, 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 2750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 2750, which was -87.60 lower than the previous day. The implied volatity was 79.60, the open interest changed by 0 which decreased total open position to 17
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 2837.6, 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 2837.6, 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 2837.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 2837.6, which was 140.10 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 2697.5, which was -152.50 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 2850, which was 450.00 higher 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 2400, 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 2400, which was 880.75 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 1519.25, 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 23 Oct MARUTI was trading at 11956.20. The strike last trading price was 1519.25, 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 22 Oct MARUTI was trading at 11923.30. The strike last trading price was 1519.25, 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 21 Oct MARUTI was trading at 12175.90. The strike last trading price was 1519.25, 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 18 Oct MARUTI was trading at 12105.10. The strike last trading price was 1519.25, 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 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 1519.25, 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 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1519.25, 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 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 1519.25, 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 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 1519.25, 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 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 1519.25, 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 1519.25, 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 1519.25, 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 1519.25, 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 1519.25, 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 1519.25, 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 1519.25, 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 1519.25, 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 1519.25, 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 1519.25, which was 1519.25 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
