MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
20 Dec 2024 04:12 PM IST
| MARUTI 26DEC2024 10200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 10901.05 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 10955.35 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 11002.45 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 11108.55 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 11277.00 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 11272.55 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 11167.40 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 11277.75 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 11198.20 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 11279.80 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 11317.95 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 11182.25 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 11129.85 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 11279.25 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 11239.30 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 11074.20 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 10949.85 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 11058.35 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 10943.95 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 11025.15 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 11063.60 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 10861.45 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 10959.30 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 10959.30 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 11093.95 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 11006.05 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 11049.60 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 11143.10 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 11399.70 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 11300.15 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 11354.25 | 3373.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 11170.10 | 3373.55 | 3373.55 | - | 0 | 0 | 0 | |||
| 31 Oct | 11076.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 11046.00 | 0 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 10200 expiring on 26DEC2024
Delta for 10200 CE is -
Historical price for 10200 CE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 3373.55, 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 Dec MARUTI was trading at 10955.35. The strike last trading price was 3373.55, 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 Dec MARUTI was trading at 11002.45. The strike last trading price was 3373.55, 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 17 Dec MARUTI was trading at 11108.55. The strike last trading price was 3373.55, 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 16 Dec MARUTI was trading at 11277.00. The strike last trading price was 3373.55, 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 Dec MARUTI was trading at 11272.55. The strike last trading price was 3373.55, 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 Dec MARUTI was trading at 11167.40. The strike last trading price was 3373.55, 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 Dec MARUTI was trading at 11277.75. The strike last trading price was 3373.55, 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 10 Dec MARUTI was trading at 11198.20. The strike last trading price was 3373.55, 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 9 Dec MARUTI was trading at 11279.80. The strike last trading price was 3373.55, 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 Dec MARUTI was trading at 11317.95. The strike last trading price was 3373.55, 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 Dec MARUTI was trading at 11182.25. The strike last trading price was 3373.55, 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 Dec MARUTI was trading at 11129.85. The strike last trading price was 3373.55, 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 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 3373.55, 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 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 3373.55, 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 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, 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 3373.55, which was 3373.55 higher 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 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 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 26DEC2024 10200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 1.07
Theta: -2.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 10901.05 | 5.45 | -0.75 | 28.25 | 742 | -69 | 211 |
| 19 Dec | 10955.35 | 6.2 | -1.85 | 29.47 | 644 | 52 | 279 |
| 18 Dec | 11002.45 | 8.05 | -0.35 | 30.66 | 525 | -3 | 229 |
| 17 Dec | 11108.55 | 8.4 | 2.55 | 31.17 | 303 | -25 | 231 |
| 16 Dec | 11277.00 | 5.85 | -1.50 | 31.94 | 214 | -19 | 261 |
| 13 Dec | 11272.55 | 7.35 | -2.05 | 29.51 | 1,130 | -65 | 284 |
| 12 Dec | 11167.40 | 9.4 | 0.80 | 26.98 | 712 | -17 | 366 |
| 11 Dec | 11277.75 | 8.6 | -2.45 | 28.77 | 280 | -29 | 384 |
| 10 Dec | 11198.20 | 11.05 | -0.50 | 27.82 | 645 | -13 | 418 |
| 9 Dec | 11279.80 | 11.55 | -1.00 | 28.05 | 499 | 59 | 438 |
| 6 Dec | 11317.95 | 12.55 | -6.10 | 27.22 | 646 | 22 | 387 |
| 5 Dec | 11182.25 | 18.65 | -4.50 | 26.52 | 549 | 22 | 363 |
| 4 Dec | 11129.85 | 23.15 | 6.05 | 26.31 | 563 | 9 | 343 |
| 3 Dec | 11279.25 | 17.1 | -4.70 | 26.46 | 356 | 113 | 334 |
| 2 Dec | 11239.30 | 21.8 | 16.05 | 26.83 | 746 | 222 | 222 |
| 29 Nov | 11074.20 | 5.75 | 0.00 | 7.75 | 0 | 0 | 0 |
| 28 Nov | 10949.85 | 5.75 | 0.00 | 6.94 | 0 | 0 | 0 |
| 27 Nov | 11058.35 | 5.75 | 0.00 | 7.47 | 0 | 0 | 0 |
| 26 Nov | 10943.95 | 5.75 | 0.00 | 6.46 | 0 | 0 | 0 |
| 25 Nov | 11025.15 | 5.75 | 0.00 | 6.84 | 0 | 0 | 0 |
| 22 Nov | 11063.60 | 5.75 | 0.00 | 7.05 | 0 | 0 | 0 |
| 21 Nov | 10861.45 | 5.75 | 0.00 | 5.53 | 0 | 0 | 0 |
| 20 Nov | 10959.30 | 5.75 | 0.00 | 6.11 | 0 | 0 | 0 |
| 19 Nov | 10959.30 | 5.75 | 0.00 | 6.11 | 0 | 0 | 0 |
| 18 Nov | 11093.95 | 5.75 | 0.00 | 7.05 | 0 | 0 | 0 |
| 14 Nov | 11006.05 | 5.75 | 0.00 | 6.08 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 5.75 | 0.00 | 6.61 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 5.75 | 0.00 | 6.74 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 5.75 | 0.00 | 8.12 | 0 | 0 | 0 |
| 7 Nov | 11300.15 | 5.75 | 0.00 | 7.26 | 0 | 0 | 0 |
| 6 Nov | 11354.25 | 5.75 | 0.00 | 7.67 | 0 | 0 | 0 |
| 5 Nov | 11170.10 | 5.75 | 0.00 | 6.64 | 0 | 0 | 0 |
| 31 Oct | 11076.45 | 5.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 11046.00 | 5.75 | - | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 10200 expiring on 26DEC2024
Delta for 10200 PE is -0.03
Historical price for 10200 PE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 5.45, which was -0.75 lower than the previous day. The implied volatity was 28.25, the open interest changed by -69 which decreased total open position to 211
On 19 Dec MARUTI was trading at 10955.35. The strike last trading price was 6.2, which was -1.85 lower than the previous day. The implied volatity was 29.47, the open interest changed by 52 which increased total open position to 279
On 18 Dec MARUTI was trading at 11002.45. The strike last trading price was 8.05, which was -0.35 lower than the previous day. The implied volatity was 30.66, the open interest changed by -3 which decreased total open position to 229
On 17 Dec MARUTI was trading at 11108.55. The strike last trading price was 8.4, which was 2.55 higher than the previous day. The implied volatity was 31.17, the open interest changed by -25 which decreased total open position to 231
On 16 Dec MARUTI was trading at 11277.00. The strike last trading price was 5.85, which was -1.50 lower than the previous day. The implied volatity was 31.94, the open interest changed by -19 which decreased total open position to 261
On 13 Dec MARUTI was trading at 11272.55. The strike last trading price was 7.35, which was -2.05 lower than the previous day. The implied volatity was 29.51, the open interest changed by -65 which decreased total open position to 284
On 12 Dec MARUTI was trading at 11167.40. The strike last trading price was 9.4, which was 0.80 higher than the previous day. The implied volatity was 26.98, the open interest changed by -17 which decreased total open position to 366
On 11 Dec MARUTI was trading at 11277.75. The strike last trading price was 8.6, which was -2.45 lower than the previous day. The implied volatity was 28.77, the open interest changed by -29 which decreased total open position to 384
On 10 Dec MARUTI was trading at 11198.20. The strike last trading price was 11.05, which was -0.50 lower than the previous day. The implied volatity was 27.82, the open interest changed by -13 which decreased total open position to 418
On 9 Dec MARUTI was trading at 11279.80. The strike last trading price was 11.55, which was -1.00 lower than the previous day. The implied volatity was 28.05, the open interest changed by 59 which increased total open position to 438
On 6 Dec MARUTI was trading at 11317.95. The strike last trading price was 12.55, which was -6.10 lower than the previous day. The implied volatity was 27.22, the open interest changed by 22 which increased total open position to 387
On 5 Dec MARUTI was trading at 11182.25. The strike last trading price was 18.65, which was -4.50 lower than the previous day. The implied volatity was 26.52, the open interest changed by 22 which increased total open position to 363
On 4 Dec MARUTI was trading at 11129.85. The strike last trading price was 23.15, which was 6.05 higher than the previous day. The implied volatity was 26.31, the open interest changed by 9 which increased total open position to 343
On 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 17.1, which was -4.70 lower than the previous day. The implied volatity was 26.46, the open interest changed by 113 which increased total open position to 334
On 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 21.8, which was 16.05 higher than the previous day. The implied volatity was 26.83, the open interest changed by 222 which increased total open position to 222
On 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 5.75, which was 0.00 lower than the previous day. The implied volatity was 7.75, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 6.94, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 7.47, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 6.46, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 6.84, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 7.05, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 5.53, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 6.11, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 6.11, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 7.05, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 6.08, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 6.61, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 6.74, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 8.12, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 7.26, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 7.67, 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 5.75, which was 0.00 lower than the previous day. The implied volatity was 6.64, 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 5.75, 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 29 Oct MARUTI was trading at 11046.00. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
