MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Feb 2025 04:12 PM IST
MARUTI 27FEB2025 10500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
18 Feb | 12786.20 | 766.25 | 0 | 0.00 | 0 | 0 | 0 | |||
17 Feb | 12762.90 | 766.25 | 0 | 0.00 | 0 | 0 | 0 | |||
14 Feb | 12680.25 | 766.25 | 0 | 0.00 | 0 | 0 | 0 | |||
13 Feb | 12671.30 | 766.25 | 0 | 0.00 | 0 | 0 | 0 | |||
12 Feb | 12655.55 | 766.25 | 0 | 0.00 | 0 | 0 | 0 | |||
11 Feb | 12724.35 | 766.25 | 0 | 0.00 | 0 | 0 | 0 | |||
10 Feb | 12900.75 | 766.25 | 0 | 0.00 | 0 | 0 | 0 | |||
7 Feb | 13049.50 | 766.25 | 0 | 0.00 | 0 | 0 | 0 | |||
6 Feb | 13074.00 | 766.25 | 0 | 0.00 | 0 | 0 | 0 | |||
5 Feb | 13086.80 | 766.25 | 0 | 0.00 | 0 | 0 | 0 | |||
4 Feb | 13109.95 | 766.25 | 0 | 0.00 | 0 | 0 | 0 | |||
3 Feb | 13139.95 | 766.25 | 0 | 0.00 | 0 | 0 | 0 | |||
1 Feb | 12916.50 | 766.25 | 0 | 0.00 | 0 | 0 | 0 | |||
31 Jan | 12310.65 | 766.25 | 0 | - | 0 | 0 | 0 | |||
30 Jan | 12000.00 | 766.25 | 0 | - | 0 | 0 | 0 | |||
29 Jan | 11977.90 | 766.25 | 0 | - | 0 | 0 | 0 | |||
28 Jan | 12123.75 | 766.25 | 0 | - | 0 | 0 | 0 | |||
27 Jan | 11993.85 | 766.25 | 0 | - | 0 | 0 | 0 | |||
23 Jan | 12045.75 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
22 Jan | 12020.35 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
21 Jan | 11883.70 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
20 Jan | 12020.05 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
15 Jan | 11947.40 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
14 Jan | 11741.15 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
13 Jan | 11497.70 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
10 Jan | 11631.10 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
8 Jan | 11822.00 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
7 Jan | 11721.30 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
6 Jan | 11755.65 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
3 Jan | 11934.25 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
2 Jan | 11841.30 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
1 Jan | 11208.30 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
31 Dec | 10858.40 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
30 Dec | 10798.95 | 766.25 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
27 Dec | 10941.05 | 766.25 | - | 0 | 0 | 0 |
For Maruti Suzuki India Ltd. - strike price 10500 expiring on 27FEB2025
Delta for 10500 CE is 0.00
Historical price for 10500 CE is as follows
On 18 Feb MARUTI was trading at 12786.20. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 12762.90. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 12680.25. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 12671.30. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 12655.55. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 12724.35. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 12900.75. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 13049.50. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 13074.00. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 13086.80. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 13109.95. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 13139.95. The strike last trading price was 766.25, which was 0 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 Feb MARUTI was trading at 12916.50. The strike last trading price was 766.25, which was 0 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 31 Jan MARUTI was trading at 12310.65. The strike last trading price was 766.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MARUTI was trading at 12000.00. The strike last trading price was 766.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MARUTI was trading at 11977.90. The strike last trading price was 766.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MARUTI was trading at 12123.75. The strike last trading price was 766.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan MARUTI was trading at 11993.85. The strike last trading price was 766.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan MARUTI was trading at 12045.75. The strike last trading price was 766.25, 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 Jan MARUTI was trading at 12020.35. The strike last trading price was 766.25, 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 Jan MARUTI was trading at 11883.70. The strike last trading price was 766.25, 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 Jan MARUTI was trading at 12020.05. The strike last trading price was 766.25, 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 15 Jan MARUTI was trading at 11947.40. The strike last trading price was 766.25, 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 Jan MARUTI was trading at 11741.15. The strike last trading price was 766.25, 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 Jan MARUTI was trading at 11497.70. The strike last trading price was 766.25, 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 Jan MARUTI was trading at 11631.10. The strike last trading price was 766.25, 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 8 Jan MARUTI was trading at 11822.00. The strike last trading price was 766.25, 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 Jan MARUTI was trading at 11721.30. The strike last trading price was 766.25, 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 Jan MARUTI was trading at 11755.65. The strike last trading price was 766.25, 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 Jan MARUTI was trading at 11934.25. The strike last trading price was 766.25, 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 Jan MARUTI was trading at 11841.30. The strike last trading price was 766.25, 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 Jan MARUTI was trading at 11208.30. The strike last trading price was 766.25, 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 Dec MARUTI was trading at 10858.40. The strike last trading price was 766.25, 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 30 Dec MARUTI was trading at 10798.95. The strike last trading price was 766.25, 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 Dec MARUTI was trading at 10941.05. The strike last trading price was 766.25, 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 27FEB2025 10500 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
18 Feb | 12786.20 | 2.4 | -0.2 | - | 125 | -1 | 753 |
17 Feb | 12762.90 | 2.5 | -1 | - | 88 | -22 | 755 |
14 Feb | 12680.25 | 3.3 | -0.75 | 43.60 | 201 | -24 | 777 |
13 Feb | 12671.30 | 4.3 | -0.2 | 43.76 | 75 | 12 | 801 |
12 Feb | 12655.55 | 4.25 | -0.45 | 42.01 | 159 | -96 | 789 |
11 Feb | 12724.35 | 4.6 | 0.5 | 42.16 | 90 | -28 | 885 |
10 Feb | 12900.75 | 3.8 | -0.4 | 42.16 | 135 | -23 | 913 |
7 Feb | 13049.50 | 4 | -1 | 41.02 | 381 | -31 | 963 |
6 Feb | 13074.00 | 5 | -1.3 | 41.69 | 52 | 2 | 994 |
5 Feb | 13086.80 | 6.3 | -1 | 42.10 | 109 | 12 | 993 |
4 Feb | 13109.95 | 8.95 | 1.8 | 43.82 | 499 | -56 | 980 |
3 Feb | 13139.95 | 6.6 | -1.8 | 41.24 | 260 | 2 | 1,043 |
1 Feb | 12916.50 | 8.2 | -9.85 | 38.28 | 1,593 | 345 | 1,041 |
31 Jan | 12310.65 | 17.8 | -13.85 | 35.09 | 1,400 | 161 | 715 |
30 Jan | 12000.00 | 32.6 | -9.25 | 34.50 | 1,276 | 310 | 552 |
29 Jan | 11977.90 | 41.4 | 14.4 | 35.12 | 475 | 102 | 242 |
28 Jan | 12123.75 | 27 | 0 | 0.00 | 0 | 0 | 0 |
27 Jan | 11993.85 | 27 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 12045.75 | 27 | 0.05 | 30.08 | 4 | 2 | 139 |
22 Jan | 12020.35 | 26.95 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 11883.70 | 26.95 | 0.00 | 0.00 | 0 | 2 | 0 |
20 Jan | 12020.05 | 26.95 | -20.00 | 28.82 | 2 | 1 | 136 |
15 Jan | 11947.40 | 46.95 | -11.35 | 30.55 | 23 | 6 | 125 |
14 Jan | 11741.15 | 58.3 | -15.10 | 28.53 | 15 | 0 | 120 |
13 Jan | 11497.70 | 73.4 | 13.10 | 27.11 | 10 | 0 | 119 |
10 Jan | 11631.10 | 60.3 | 13.30 | 26.79 | 3 | 0 | 119 |
8 Jan | 11822.00 | 47 | -4.00 | 26.64 | 3 | 2 | 118 |
7 Jan | 11721.30 | 51 | -10.00 | 25.83 | 5 | 3 | 114 |
6 Jan | 11755.65 | 61 | 16.30 | 27.19 | 31 | 8 | 109 |
3 Jan | 11934.25 | 44.7 | -11.95 | 26.41 | 12 | 6 | 101 |
2 Jan | 11841.30 | 56.65 | -71.20 | 27.12 | 86 | 58 | 95 |
1 Jan | 11208.30 | 127.85 | -54.15 | 24.98 | 41 | 17 | 37 |
31 Dec | 10858.40 | 182 | -17.95 | 23.13 | 11 | 2 | 11 |
30 Dec | 10798.95 | 199.95 | 30.00 | 23.12 | 5 | 4 | 8 |
27 Dec | 10941.05 | 169.95 | 23.56 | 4 | 3 | 3 |
For Maruti Suzuki India Ltd. - strike price 10500 expiring on 27FEB2025
Delta for 10500 PE is -
Historical price for 10500 PE is as follows
On 18 Feb MARUTI was trading at 12786.20. The strike last trading price was 2.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 753
On 17 Feb MARUTI was trading at 12762.90. The strike last trading price was 2.5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 755
On 14 Feb MARUTI was trading at 12680.25. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was 43.60, the open interest changed by -24 which decreased total open position to 777
On 13 Feb MARUTI was trading at 12671.30. The strike last trading price was 4.3, which was -0.2 lower than the previous day. The implied volatity was 43.76, the open interest changed by 12 which increased total open position to 801
On 12 Feb MARUTI was trading at 12655.55. The strike last trading price was 4.25, which was -0.45 lower than the previous day. The implied volatity was 42.01, the open interest changed by -96 which decreased total open position to 789
On 11 Feb MARUTI was trading at 12724.35. The strike last trading price was 4.6, which was 0.5 higher than the previous day. The implied volatity was 42.16, the open interest changed by -28 which decreased total open position to 885
On 10 Feb MARUTI was trading at 12900.75. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was 42.16, the open interest changed by -23 which decreased total open position to 913
On 7 Feb MARUTI was trading at 13049.50. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 41.02, the open interest changed by -31 which decreased total open position to 963
On 6 Feb MARUTI was trading at 13074.00. The strike last trading price was 5, which was -1.3 lower than the previous day. The implied volatity was 41.69, the open interest changed by 2 which increased total open position to 994
On 5 Feb MARUTI was trading at 13086.80. The strike last trading price was 6.3, which was -1 lower than the previous day. The implied volatity was 42.10, the open interest changed by 12 which increased total open position to 993
On 4 Feb MARUTI was trading at 13109.95. The strike last trading price was 8.95, which was 1.8 higher than the previous day. The implied volatity was 43.82, the open interest changed by -56 which decreased total open position to 980
On 3 Feb MARUTI was trading at 13139.95. The strike last trading price was 6.6, which was -1.8 lower than the previous day. The implied volatity was 41.24, the open interest changed by 2 which increased total open position to 1043
On 1 Feb MARUTI was trading at 12916.50. The strike last trading price was 8.2, which was -9.85 lower than the previous day. The implied volatity was 38.28, the open interest changed by 345 which increased total open position to 1041
On 31 Jan MARUTI was trading at 12310.65. The strike last trading price was 17.8, which was -13.85 lower than the previous day. The implied volatity was 35.09, the open interest changed by 161 which increased total open position to 715
On 30 Jan MARUTI was trading at 12000.00. The strike last trading price was 32.6, which was -9.25 lower than the previous day. The implied volatity was 34.50, the open interest changed by 310 which increased total open position to 552
On 29 Jan MARUTI was trading at 11977.90. The strike last trading price was 41.4, which was 14.4 higher than the previous day. The implied volatity was 35.12, the open interest changed by 102 which increased total open position to 242
On 28 Jan MARUTI was trading at 12123.75. The strike last trading price was 27, which was 0 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 27 Jan MARUTI was trading at 11993.85. The strike last trading price was 27, which was 0 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 23 Jan MARUTI was trading at 12045.75. The strike last trading price was 27, which was 0.05 higher than the previous day. The implied volatity was 30.08, the open interest changed by 2 which increased total open position to 139
On 22 Jan MARUTI was trading at 12020.35. The strike last trading price was 26.95, 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 21 Jan MARUTI was trading at 11883.70. The strike last trading price was 26.95, 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 20 Jan MARUTI was trading at 12020.05. The strike last trading price was 26.95, which was -20.00 lower than the previous day. The implied volatity was 28.82, the open interest changed by 1 which increased total open position to 136
On 15 Jan MARUTI was trading at 11947.40. The strike last trading price was 46.95, which was -11.35 lower than the previous day. The implied volatity was 30.55, the open interest changed by 6 which increased total open position to 125
On 14 Jan MARUTI was trading at 11741.15. The strike last trading price was 58.3, which was -15.10 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 120
On 13 Jan MARUTI was trading at 11497.70. The strike last trading price was 73.4, which was 13.10 higher than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 119
On 10 Jan MARUTI was trading at 11631.10. The strike last trading price was 60.3, which was 13.30 higher than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 119
On 8 Jan MARUTI was trading at 11822.00. The strike last trading price was 47, which was -4.00 lower than the previous day. The implied volatity was 26.64, the open interest changed by 2 which increased total open position to 118
On 7 Jan MARUTI was trading at 11721.30. The strike last trading price was 51, which was -10.00 lower than the previous day. The implied volatity was 25.83, the open interest changed by 3 which increased total open position to 114
On 6 Jan MARUTI was trading at 11755.65. The strike last trading price was 61, which was 16.30 higher than the previous day. The implied volatity was 27.19, the open interest changed by 8 which increased total open position to 109
On 3 Jan MARUTI was trading at 11934.25. The strike last trading price was 44.7, which was -11.95 lower than the previous day. The implied volatity was 26.41, the open interest changed by 6 which increased total open position to 101
On 2 Jan MARUTI was trading at 11841.30. The strike last trading price was 56.65, which was -71.20 lower than the previous day. The implied volatity was 27.12, the open interest changed by 58 which increased total open position to 95
On 1 Jan MARUTI was trading at 11208.30. The strike last trading price was 127.85, which was -54.15 lower than the previous day. The implied volatity was 24.98, the open interest changed by 17 which increased total open position to 37
On 31 Dec MARUTI was trading at 10858.40. The strike last trading price was 182, which was -17.95 lower than the previous day. The implied volatity was 23.13, the open interest changed by 2 which increased total open position to 11
On 30 Dec MARUTI was trading at 10798.95. The strike last trading price was 199.95, which was 30.00 higher than the previous day. The implied volatity was 23.12, the open interest changed by 4 which increased total open position to 8
On 27 Dec MARUTI was trading at 10941.05. The strike last trading price was 169.95, which was lower than the previous day. The implied volatity was 23.56, the open interest changed by 3 which increased total open position to 3