MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
21 Nov 2024 04:12 PM IST
| MARUTI 28NOV2024 9500 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 | 3253.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 10959.30 | 3253.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 10959.30 | 3253.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 11093.95 | 3253.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 11006.05 | 3253.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 11049.60 | 3253.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 11143.10 | 3253.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 11399.70 | 3253.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 11303.00 | 3253.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 11300.15 | 3253.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 11354.25 | 3253.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 11170.10 | 3253.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 11052.45 | 3253.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 11110.00 | 3253.6 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 11076.45 | 3253.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 11256.45 | 3253.6 | 3253.60 | - | 0 | 0 | 0 | |||
| 29 Oct | 11046.00 | 0 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 9500 expiring on 28NOV2024
Delta for 9500 CE is 0.00
Historical price for 9500 CE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 3253.6, 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 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 3253.6, 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 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 3253.6, 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 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 3253.6, 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 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 3253.6, 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 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 3253.6, 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 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 3253.6, 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 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 3253.6, 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 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 3253.6, 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 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 3253.6, 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 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 3253.6, 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 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 3253.6, 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 3253.6, 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 3253.6, 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 3253.6, 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 3253.6, which was 3253.60 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 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 9500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.65
Theta: -2.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 10861.45 | 4.55 | -3.45 | 47.14 | 83 | 2 | 571 |
| 20 Nov | 10959.30 | 8 | 0.00 | 48.02 | 80 | -13 | 576 |
| 19 Nov | 10959.30 | 8 | 3.10 | 48.02 | 80 | -6 | 576 |
| 18 Nov | 11093.95 | 4.9 | -2.65 | 45.73 | 81 | -27 | 582 |
| 14 Nov | 11006.05 | 7.55 | 1.30 | 38.86 | 118 | 9 | 610 |
| 13 Nov | 11049.60 | 6.25 | -2.50 | 38.63 | 1,027 | 54 | 602 |
| 12 Nov | 11143.10 | 8.75 | 3.60 | 40.12 | 38 | -10 | 548 |
| 11 Nov | 11399.70 | 5.15 | -1.75 | 40.22 | 66 | 12 | 566 |
| 8 Nov | 11303.00 | 6.9 | -1.10 | 37.51 | 212 | 50 | 554 |
| 7 Nov | 11300.15 | 8 | -1.00 | 37.01 | 78 | 4 | 514 |
| 6 Nov | 11354.25 | 9 | -5.20 | 38.13 | 202 | 53 | 508 |
| 5 Nov | 11170.10 | 14.2 | -7.40 | 37.72 | 542 | 25 | 456 |
| 4 Nov | 11052.45 | 21.6 | 0.45 | 38.06 | 1,447 | 313 | 425 |
| 1 Nov | 11110.00 | 21.15 | -9.00 | 36.59 | 94 | 5 | 111 |
| 31 Oct | 11076.45 | 30.15 | 15.10 | - | 278 | 82 | 104 |
| 30 Oct | 11256.45 | 15.05 | -13.25 | - | 76 | 15 | 22 |
| 29 Oct | 11046.00 | 28.3 | - | 9 | 2 | 2 | |
For Maruti Suzuki India Ltd. - strike price 9500 expiring on 28NOV2024
Delta for 9500 PE is -0.02
Historical price for 9500 PE is as follows
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 4.55, which was -3.45 lower than the previous day. The implied volatity was 47.14, the open interest changed by 2 which increased total open position to 571
On 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 48.02, the open interest changed by -13 which decreased total open position to 576
On 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 8, which was 3.10 higher than the previous day. The implied volatity was 48.02, the open interest changed by -6 which decreased total open position to 576
On 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 4.9, which was -2.65 lower than the previous day. The implied volatity was 45.73, the open interest changed by -27 which decreased total open position to 582
On 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 7.55, which was 1.30 higher than the previous day. The implied volatity was 38.86, the open interest changed by 9 which increased total open position to 610
On 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 6.25, which was -2.50 lower than the previous day. The implied volatity was 38.63, the open interest changed by 54 which increased total open position to 602
On 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 8.75, which was 3.60 higher than the previous day. The implied volatity was 40.12, the open interest changed by -10 which decreased total open position to 548
On 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 5.15, which was -1.75 lower than the previous day. The implied volatity was 40.22, the open interest changed by 12 which increased total open position to 566
On 8 Nov MARUTI was trading at 11303.00. The strike last trading price was 6.9, which was -1.10 lower than the previous day. The implied volatity was 37.51, the open interest changed by 50 which increased total open position to 554
On 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 8, which was -1.00 lower than the previous day. The implied volatity was 37.01, the open interest changed by 4 which increased total open position to 514
On 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 9, which was -5.20 lower than the previous day. The implied volatity was 38.13, the open interest changed by 53 which increased total open position to 508
On 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 14.2, which was -7.40 lower than the previous day. The implied volatity was 37.72, the open interest changed by 25 which increased total open position to 456
On 4 Nov MARUTI was trading at 11052.45. The strike last trading price was 21.6, which was 0.45 higher than the previous day. The implied volatity was 38.06, the open interest changed by 313 which increased total open position to 425
On 1 Nov MARUTI was trading at 11110.00. The strike last trading price was 21.15, which was -9.00 lower than the previous day. The implied volatity was 36.59, the open interest changed by 5 which increased total open position to 111
On 31 Oct MARUTI was trading at 11076.45. The strike last trading price was 30.15, which was 15.10 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 15.05, which was -13.25 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 28.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
