MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
20 Dec 2024 04:12 PM IST
| MARUTI 26DEC2024 10300 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 | 950 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 10955.35 | 950 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 11002.45 | 950 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 11108.55 | 950 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 11277.00 | 950 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Dec | 11272.55 | 950 | 50.00 | - | 1 | 0 | 38 | |||
| 12 Dec | 11167.40 | 900 | -131.00 | 29.95 | 1 | 0 | 38 | |||
| 11 Dec | 11277.75 | 1031 | -19.00 | - | 2 | 0 | 36 | |||
| 10 Dec | 11198.20 | 1050 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 11279.80 | 1050 | 160.00 | 35.09 | 4 | -1 | 35 | |||
| 6 Dec | 11317.95 | 890 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Dec | 11182.25 | 890 | -10.00 | - | 10 | 0 | 35 | |||
| 4 Dec | 11129.85 | 900 | -96.00 | 21.23 | 1 | 0 | 35 | |||
| 3 Dec | 11279.25 | 996 | -63.00 | - | 1 | 0 | 34 | |||
| 2 Dec | 11239.30 | 1059 | 136.55 | 32.87 | 1 | 0 | 34 | |||
| 29 Nov | 11074.20 | 922.45 | 152.45 | 28.73 | 38 | 3 | 5 | |||
| 28 Nov | 10949.85 | 770 | -257.30 | 21.94 | 2 | 0 | 0 | |||
| 27 Nov | 11058.35 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 10943.95 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 11025.15 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 11063.60 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 10861.45 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 10959.30 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 10959.30 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 11093.95 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 11006.05 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 11049.60 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 11143.10 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 11399.70 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 11300.15 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 11354.25 | 1027.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 11170.10 | 1027.3 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 10300 expiring on 26DEC2024
Delta for 10300 CE is 0.00
Historical price for 10300 CE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 950, 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 950, 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 950, 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 950, 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 950, 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 13 Dec MARUTI was trading at 11272.55. The strike last trading price was 950, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 12 Dec MARUTI was trading at 11167.40. The strike last trading price was 900, which was -131.00 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 38
On 11 Dec MARUTI was trading at 11277.75. The strike last trading price was 1031, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 10 Dec MARUTI was trading at 11198.20. The strike last trading price was 1050, 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 1050, which was 160.00 higher than the previous day. The implied volatity was 35.09, the open interest changed by -1 which decreased total open position to 35
On 6 Dec MARUTI was trading at 11317.95. The strike last trading price was 890, 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 5 Dec MARUTI was trading at 11182.25. The strike last trading price was 890, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 4 Dec MARUTI was trading at 11129.85. The strike last trading price was 900, which was -96.00 lower than the previous day. The implied volatity was 21.23, the open interest changed by 0 which decreased total open position to 35
On 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 996, which was -63.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 1059, which was 136.55 higher than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 34
On 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 922.45, which was 152.45 higher than the previous day. The implied volatity was 28.73, the open interest changed by 3 which increased total open position to 5
On 28 Nov MARUTI was trading at 10949.85. The strike last trading price was 770, which was -257.30 lower than the previous day. The implied volatity was 21.94, 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 1027.3, 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 26 Nov MARUTI was trading at 10943.95. The strike last trading price was 1027.3, 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 25 Nov MARUTI was trading at 11025.15. The strike last trading price was 1027.3, 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 22 Nov MARUTI was trading at 11063.60. The strike last trading price was 1027.3, 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 21 Nov MARUTI was trading at 10861.45. The strike last trading price was 1027.3, 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 20 Nov MARUTI was trading at 10959.30. The strike last trading price was 1027.3, 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 19 Nov MARUTI was trading at 10959.30. The strike last trading price was 1027.3, 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 18 Nov MARUTI was trading at 11093.95. The strike last trading price was 1027.3, 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 14 Nov MARUTI was trading at 11006.05. The strike last trading price was 1027.3, 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 13 Nov MARUTI was trading at 11049.60. The strike last trading price was 1027.3, 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 12 Nov MARUTI was trading at 11143.10. The strike last trading price was 1027.3, 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 11 Nov MARUTI was trading at 11399.70. The strike last trading price was 1027.3, 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 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 1027.3, 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 6 Nov MARUTI was trading at 11354.25. The strike last trading price was 1027.3, 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 5 Nov MARUTI was trading at 11170.10. The strike last trading price was 1027.3, 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 10300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 1.34
Theta: -2.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 10901.05 | 6.9 | -1.45 | 25.88 | 1,500 | -2 | 290 |
| 19 Dec | 10955.35 | 8.35 | -0.95 | 27.76 | 1,013 | 0 | 302 |
| 18 Dec | 11002.45 | 9.3 | -0.65 | 28.33 | 1,077 | -92 | 302 |
| 17 Dec | 11108.55 | 9.95 | 3.45 | 29.19 | 521 | 27 | 379 |
| 16 Dec | 11277.00 | 6.5 | -1.65 | 29.88 | 276 | -49 | 352 |
| 13 Dec | 11272.55 | 8.15 | -4.25 | 27.68 | 1,052 | -29 | 403 |
| 12 Dec | 11167.40 | 12.4 | 2.40 | 26.03 | 981 | -42 | 443 |
| 11 Dec | 11277.75 | 10 | -4.00 | 27.31 | 542 | -80 | 493 |
| 10 Dec | 11198.20 | 14 | 0.25 | 26.84 | 468 | 5 | 565 |
| 9 Dec | 11279.80 | 13.75 | -1.60 | 26.81 | 677 | 7 | 569 |
| 6 Dec | 11317.95 | 15.35 | -7.60 | 26.26 | 841 | 71 | 573 |
| 5 Dec | 11182.25 | 22.95 | -5.75 | 25.62 | 796 | 36 | 506 |
| 4 Dec | 11129.85 | 28.7 | 7.65 | 25.50 | 1,171 | 42 | 470 |
| 3 Dec | 11279.25 | 21.05 | -6.60 | 25.65 | 743 | 83 | 424 |
| 2 Dec | 11239.30 | 27.65 | -20.95 | 26.28 | 975 | 185 | 342 |
| 29 Nov | 11074.20 | 48.6 | -87.85 | 26.13 | 435 | 155 | 155 |
| 28 Nov | 10949.85 | 136.45 | 0.00 | 6.17 | 0 | 0 | 0 |
| 27 Nov | 11058.35 | 136.45 | 0.00 | 6.73 | 0 | 0 | 0 |
| 26 Nov | 10943.95 | 136.45 | 0.00 | 5.51 | 0 | 0 | 0 |
| 25 Nov | 11025.15 | 136.45 | 0.00 | 6.18 | 0 | 0 | 0 |
| 22 Nov | 11063.60 | 136.45 | 0.00 | 6.37 | 0 | 0 | 0 |
| 21 Nov | 10861.45 | 136.45 | 0.00 | 4.76 | 0 | 0 | 0 |
| 20 Nov | 10959.30 | 136.45 | 0.00 | 5.46 | 0 | 0 | 0 |
| 19 Nov | 10959.30 | 136.45 | 0.00 | 5.46 | 0 | 0 | 0 |
| 18 Nov | 11093.95 | 136.45 | 0.00 | 6.34 | 0 | 0 | 0 |
| 14 Nov | 11006.05 | 136.45 | 0.00 | 5.42 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 136.45 | 0.00 | 5.72 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 136.45 | 0.00 | 6.72 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 136.45 | 0.00 | 7.59 | 0 | 0 | 0 |
| 7 Nov | 11300.15 | 136.45 | 0.00 | 6.59 | 0 | 0 | 0 |
| 6 Nov | 11354.25 | 136.45 | 0.00 | 6.78 | 0 | 0 | 0 |
| 5 Nov | 11170.10 | 136.45 | 6.06 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 10300 expiring on 26DEC2024
Delta for 10300 PE is -0.05
Historical price for 10300 PE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 6.9, which was -1.45 lower than the previous day. The implied volatity was 25.88, the open interest changed by -2 which decreased total open position to 290
On 19 Dec MARUTI was trading at 10955.35. The strike last trading price was 8.35, which was -0.95 lower than the previous day. The implied volatity was 27.76, the open interest changed by 0 which decreased total open position to 302
On 18 Dec MARUTI was trading at 11002.45. The strike last trading price was 9.3, which was -0.65 lower than the previous day. The implied volatity was 28.33, the open interest changed by -92 which decreased total open position to 302
On 17 Dec MARUTI was trading at 11108.55. The strike last trading price was 9.95, which was 3.45 higher than the previous day. The implied volatity was 29.19, the open interest changed by 27 which increased total open position to 379
On 16 Dec MARUTI was trading at 11277.00. The strike last trading price was 6.5, which was -1.65 lower than the previous day. The implied volatity was 29.88, the open interest changed by -49 which decreased total open position to 352
On 13 Dec MARUTI was trading at 11272.55. The strike last trading price was 8.15, which was -4.25 lower than the previous day. The implied volatity was 27.68, the open interest changed by -29 which decreased total open position to 403
On 12 Dec MARUTI was trading at 11167.40. The strike last trading price was 12.4, which was 2.40 higher than the previous day. The implied volatity was 26.03, the open interest changed by -42 which decreased total open position to 443
On 11 Dec MARUTI was trading at 11277.75. The strike last trading price was 10, which was -4.00 lower than the previous day. The implied volatity was 27.31, the open interest changed by -80 which decreased total open position to 493
On 10 Dec MARUTI was trading at 11198.20. The strike last trading price was 14, which was 0.25 higher than the previous day. The implied volatity was 26.84, the open interest changed by 5 which increased total open position to 565
On 9 Dec MARUTI was trading at 11279.80. The strike last trading price was 13.75, which was -1.60 lower than the previous day. The implied volatity was 26.81, the open interest changed by 7 which increased total open position to 569
On 6 Dec MARUTI was trading at 11317.95. The strike last trading price was 15.35, which was -7.60 lower than the previous day. The implied volatity was 26.26, the open interest changed by 71 which increased total open position to 573
On 5 Dec MARUTI was trading at 11182.25. The strike last trading price was 22.95, which was -5.75 lower than the previous day. The implied volatity was 25.62, the open interest changed by 36 which increased total open position to 506
On 4 Dec MARUTI was trading at 11129.85. The strike last trading price was 28.7, which was 7.65 higher than the previous day. The implied volatity was 25.50, the open interest changed by 42 which increased total open position to 470
On 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 21.05, which was -6.60 lower than the previous day. The implied volatity was 25.65, the open interest changed by 83 which increased total open position to 424
On 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 27.65, which was -20.95 lower than the previous day. The implied volatity was 26.28, the open interest changed by 185 which increased total open position to 342
On 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 48.6, which was -87.85 lower than the previous day. The implied volatity was 26.13, the open interest changed by 155 which increased total open position to 155
On 28 Nov MARUTI was trading at 10949.85. The strike last trading price was 136.45, which was 0.00 lower than the previous day. The implied volatity was 6.17, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 6.73, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 5.51, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 6.18, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 6.37, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 4.76, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 5.46, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 5.46, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 6.34, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 5.42, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 5.72, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 6.72, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 7.59, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 6.59, 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 136.45, which was 0.00 lower than the previous day. The implied volatity was 6.78, 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 136.45, which was lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0
