MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
20 Dec 2024 04:12 PM IST
| MARUTI 26DEC2024 10100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 10901.05 | 1037.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 10955.35 | 1037.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 11002.45 | 1037.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Dec | 11108.55 | 1037.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 11277.00 | 1037.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 11272.55 | 1037.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 11167.40 | 1037.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 11277.75 | 1037.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 11198.20 | 1037.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 11279.80 | 1037.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 11317.95 | 1037.05 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Dec | 11182.25 | 1037.05 | -268.55 | - | 1 | 0 | 2 | |||
| 4 Dec | 11129.85 | 1305.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 11279.25 | 1305.6 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 2 Dec | 11239.30 | 1305.6 | 120.60 | 45.40 | 3 | 1 | 1 | |||
| 29 Nov | 11074.20 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 10949.85 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 11058.35 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 10943.95 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 11025.15 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 11063.60 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 10861.45 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 10959.30 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 10959.30 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 11093.95 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 11006.05 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 11049.60 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 11143.10 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 11399.70 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 11300.15 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 11354.25 | 1185 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 11170.10 | 1185 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 10100 expiring on 26DEC2024
Delta for 10100 CE is 0.00
Historical price for 10100 CE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 1037.05, 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 Dec MARUTI was trading at 10955.35. The strike last trading price was 1037.05, 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 Dec MARUTI was trading at 11002.45. The strike last trading price was 1037.05, 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 17 Dec MARUTI was trading at 11108.55. The strike last trading price was 1037.05, 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 16 Dec MARUTI was trading at 11277.00. The strike last trading price was 1037.05, 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 Dec MARUTI was trading at 11272.55. The strike last trading price was 1037.05, 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 Dec MARUTI was trading at 11167.40. The strike last trading price was 1037.05, 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 Dec MARUTI was trading at 11277.75. The strike last trading price was 1037.05, 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 10 Dec MARUTI was trading at 11198.20. The strike last trading price was 1037.05, 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 9 Dec MARUTI was trading at 11279.80. The strike last trading price was 1037.05, 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 Dec MARUTI was trading at 11317.95. The strike last trading price was 1037.05, 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 5 Dec MARUTI was trading at 11182.25. The strike last trading price was 1037.05, which was -268.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Dec MARUTI was trading at 11129.85. The strike last trading price was 1305.6, 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 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 1305.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 1305.6, which was 120.60 higher than the previous day. The implied volatity was 45.40, the open interest changed by 1 which increased total open position to 1
On 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 1185, 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 28 Nov MARUTI was trading at 10949.85. The strike last trading price was 1185, 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 27 Nov MARUTI was trading at 11058.35. The strike last trading price was 1185, 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 26 Nov MARUTI was trading at 10943.95. The strike last trading price was 1185, 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 25 Nov MARUTI was trading at 11025.15. The strike last trading price was 1185, 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 22 Nov MARUTI was trading at 11063.60. The strike last trading price was 1185, 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 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 1185, 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 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 1185, 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 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 1185, 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 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 1185, 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 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 1185, 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 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 1185, 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 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 1185, 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 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 1185, 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 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 1185, 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 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 1185, 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 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 1185, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MARUTI 26DEC2024 10100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.93
Theta: -2.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 10901.05 | 5 | -0.45 | 31.27 | 438 | 2 | 295 |
| 19 Dec | 10955.35 | 5.45 | 0.45 | 31.99 | 595 | 71 | 300 |
| 18 Dec | 11002.45 | 5 | -2.90 | 31.08 | 91 | -7 | 229 |
| 17 Dec | 11108.55 | 7.9 | 2.90 | 33.72 | 10 | -4 | 237 |
| 16 Dec | 11277.00 | 5 | -1.50 | 33.68 | 102 | -15 | 242 |
| 13 Dec | 11272.55 | 6.5 | -1.70 | 31.20 | 269 | 21 | 259 |
| 12 Dec | 11167.40 | 8.2 | 1.10 | 28.62 | 291 | -48 | 243 |
| 11 Dec | 11277.75 | 7.1 | -2.55 | 29.98 | 44 | -12 | 293 |
| 10 Dec | 11198.20 | 9.65 | -0.35 | 29.30 | 308 | 43 | 304 |
| 9 Dec | 11279.80 | 10 | -0.80 | 29.42 | 319 | -14 | 256 |
| 6 Dec | 11317.95 | 10.8 | -4.05 | 28.42 | 605 | -47 | 271 |
| 5 Dec | 11182.25 | 14.85 | -3.40 | 27.29 | 588 | 2 | 318 |
| 4 Dec | 11129.85 | 18.25 | 4.25 | 26.97 | 799 | 59 | 326 |
| 3 Dec | 11279.25 | 14 | -3.60 | 27.30 | 334 | 43 | 271 |
| 2 Dec | 11239.30 | 17.6 | -78.75 | 27.53 | 792 | 229 | 229 |
| 29 Nov | 11074.20 | 96.35 | 0.00 | 8.46 | 0 | 0 | 0 |
| 28 Nov | 10949.85 | 96.35 | 0.00 | 7.49 | 0 | 0 | 0 |
| 27 Nov | 11058.35 | 96.35 | 0.00 | 8.20 | 0 | 0 | 0 |
| 26 Nov | 10943.95 | 96.35 | 0.00 | 7.43 | 0 | 0 | 0 |
| 25 Nov | 11025.15 | 96.35 | 0.00 | 8.32 | 0 | 0 | 0 |
| 22 Nov | 11063.60 | 96.35 | 0.00 | 7.63 | 0 | 0 | 0 |
| 21 Nov | 10861.45 | 96.35 | 0.00 | 6.56 | 0 | 0 | 0 |
| 20 Nov | 10959.30 | 96.35 | 0.00 | 7.91 | 0 | 0 | 0 |
| 19 Nov | 10959.30 | 96.35 | 0.00 | 7.91 | 0 | 0 | 0 |
| 18 Nov | 11093.95 | 96.35 | 0.00 | 7.02 | 0 | 0 | 0 |
| 14 Nov | 11006.05 | 96.35 | 0.00 | 6.70 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 96.35 | 0.00 | 6.98 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 96.35 | 0.00 | 7.92 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 96.35 | 0.00 | 8.74 | 0 | 0 | 0 |
| 7 Nov | 11300.15 | 96.35 | 0.00 | 7.73 | 0 | 0 | 0 |
| 6 Nov | 11354.25 | 96.35 | 0.00 | 7.52 | 0 | 0 | 0 |
| 5 Nov | 11170.10 | 96.35 | 7.20 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 10100 expiring on 26DEC2024
Delta for 10100 PE is -0.03
Historical price for 10100 PE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 5, which was -0.45 lower than the previous day. The implied volatity was 31.27, the open interest changed by 2 which increased total open position to 295
On 19 Dec MARUTI was trading at 10955.35. The strike last trading price was 5.45, which was 0.45 higher than the previous day. The implied volatity was 31.99, the open interest changed by 71 which increased total open position to 300
On 18 Dec MARUTI was trading at 11002.45. The strike last trading price was 5, which was -2.90 lower than the previous day. The implied volatity was 31.08, the open interest changed by -7 which decreased total open position to 229
On 17 Dec MARUTI was trading at 11108.55. The strike last trading price was 7.9, which was 2.90 higher than the previous day. The implied volatity was 33.72, the open interest changed by -4 which decreased total open position to 237
On 16 Dec MARUTI was trading at 11277.00. The strike last trading price was 5, which was -1.50 lower than the previous day. The implied volatity was 33.68, the open interest changed by -15 which decreased total open position to 242
On 13 Dec MARUTI was trading at 11272.55. The strike last trading price was 6.5, which was -1.70 lower than the previous day. The implied volatity was 31.20, the open interest changed by 21 which increased total open position to 259
On 12 Dec MARUTI was trading at 11167.40. The strike last trading price was 8.2, which was 1.10 higher than the previous day. The implied volatity was 28.62, the open interest changed by -48 which decreased total open position to 243
On 11 Dec MARUTI was trading at 11277.75. The strike last trading price was 7.1, which was -2.55 lower than the previous day. The implied volatity was 29.98, the open interest changed by -12 which decreased total open position to 293
On 10 Dec MARUTI was trading at 11198.20. The strike last trading price was 9.65, which was -0.35 lower than the previous day. The implied volatity was 29.30, the open interest changed by 43 which increased total open position to 304
On 9 Dec MARUTI was trading at 11279.80. The strike last trading price was 10, which was -0.80 lower than the previous day. The implied volatity was 29.42, the open interest changed by -14 which decreased total open position to 256
On 6 Dec MARUTI was trading at 11317.95. The strike last trading price was 10.8, which was -4.05 lower than the previous day. The implied volatity was 28.42, the open interest changed by -47 which decreased total open position to 271
On 5 Dec MARUTI was trading at 11182.25. The strike last trading price was 14.85, which was -3.40 lower than the previous day. The implied volatity was 27.29, the open interest changed by 2 which increased total open position to 318
On 4 Dec MARUTI was trading at 11129.85. The strike last trading price was 18.25, which was 4.25 higher than the previous day. The implied volatity was 26.97, the open interest changed by 59 which increased total open position to 326
On 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 14, which was -3.60 lower than the previous day. The implied volatity was 27.30, the open interest changed by 43 which increased total open position to 271
On 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 17.6, which was -78.75 lower than the previous day. The implied volatity was 27.53, the open interest changed by 229 which increased total open position to 229
On 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was 8.46, the open interest changed by 0 which decreased total open position to 0
On 28 Nov MARUTI was trading at 10949.85. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0
On 27 Nov MARUTI was trading at 11058.35. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was 8.20, the open interest changed by 0 which decreased total open position to 0
On 26 Nov MARUTI was trading at 10943.95. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0
On 25 Nov MARUTI was trading at 11025.15. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was 8.32, the open interest changed by 0 which decreased total open position to 0
On 22 Nov MARUTI was trading at 11063.60. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was 7.63, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was 6.56, 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 96.35, which was 0.00 lower than the previous day. The implied volatity was 7.91, 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 96.35, which was 0.00 lower than the previous day. The implied volatity was 7.91, 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 96.35, which was 0.00 lower than the previous day. The implied volatity was 7.02, 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 96.35, which was 0.00 lower than the previous day. The implied volatity was 6.70, 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 96.35, which was 0.00 lower than the previous day. The implied volatity was 6.98, 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 96.35, which was 0.00 lower than the previous day. The implied volatity was 7.92, 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 96.35, which was 0.00 lower than the previous day. The implied volatity was 8.74, 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 96.35, which was 0.00 lower than the previous day. The implied volatity was 7.73, 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 96.35, which was 0.00 lower than the previous day. The implied volatity was 7.52, 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 96.35, which was lower than the previous day. The implied volatity was 7.20, the open interest changed by 0 which decreased total open position to 0
