MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
20 Dec 2024 04:12 PM IST
| MARUTI 26DEC2024 13200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 10901.05 | 2.2 | 0.20 | - | 28 | 2 | 174 | |||
| 19 Dec | 10955.35 | 2 | -1.60 | - | 22 | 0 | 173 | |||
| 18 Dec | 11002.45 | 3.6 | 1.45 | 52.91 | 25 | -13 | 173 | |||
| 17 Dec | 11108.55 | 2.15 | -0.60 | 45.44 | 272 | -15 | 186 | |||
| 16 Dec | 11277.00 | 2.75 | 0.35 | 40.49 | 417 | -19 | 204 | |||
| 13 Dec | 11272.55 | 2.4 | -0.70 | 34.59 | 63 | 7 | 224 | |||
|
|
||||||||||
| 12 Dec | 11167.40 | 3.1 | 0.55 | 36.72 | 38 | 0 | 217 | |||
| 11 Dec | 11277.75 | 2.55 | -1.25 | 32.01 | 59 | -11 | 217 | |||
| 10 Dec | 11198.20 | 3.8 | 0.75 | 33.80 | 32 | -5 | 224 | |||
| 9 Dec | 11279.80 | 3.05 | -1.65 | 31.17 | 27 | -3 | 229 | |||
| 6 Dec | 11317.95 | 4.7 | 1.45 | 29.68 | 158 | 63 | 235 | |||
| 5 Dec | 11182.25 | 3.25 | -0.20 | 29.31 | 74 | 1 | 172 | |||
| 4 Dec | 11129.85 | 3.45 | -0.55 | 29.54 | 67 | -3 | 173 | |||
| 3 Dec | 11279.25 | 4 | -1.05 | 27.70 | 76 | 1 | 175 | |||
| 2 Dec | 11239.30 | 5.05 | -1.85 | 28.23 | 449 | 91 | 174 | |||
| 29 Nov | 11074.20 | 6.9 | -1.60 | 29.80 | 62 | -4 | 82 | |||
| 28 Nov | 10949.85 | 8.5 | 0.65 | 31.59 | 153 | 62 | 85 | |||
| 27 Nov | 11058.35 | 7.85 | -892.05 | 29.66 | 34 | 20 | 22 | |||
| 16 Oct | 12383.90 | 899.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 12446.75 | 899.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 12537.85 | 899.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 12776.65 | 899.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 12944.10 | 899.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 12760.70 | 899.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 12531.95 | 899.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 12527.50 | 899.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 12605.75 | 899.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 12647.35 | 899.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 13166.00 | 899.9 | 899.90 | - | 0 | 0 | 0 | |||
| 30 Sept | 13238.00 | 0 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 26DEC2024
Delta for 13200 CE is -
Historical price for 13200 CE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 2.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 174
On 19 Dec MARUTI was trading at 10955.35. The strike last trading price was 2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173
On 18 Dec MARUTI was trading at 11002.45. The strike last trading price was 3.6, which was 1.45 higher than the previous day. The implied volatity was 52.91, the open interest changed by -13 which decreased total open position to 173
On 17 Dec MARUTI was trading at 11108.55. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was 45.44, the open interest changed by -15 which decreased total open position to 186
On 16 Dec MARUTI was trading at 11277.00. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was 40.49, the open interest changed by -19 which decreased total open position to 204
On 13 Dec MARUTI was trading at 11272.55. The strike last trading price was 2.4, which was -0.70 lower than the previous day. The implied volatity was 34.59, the open interest changed by 7 which increased total open position to 224
On 12 Dec MARUTI was trading at 11167.40. The strike last trading price was 3.1, which was 0.55 higher than the previous day. The implied volatity was 36.72, the open interest changed by 0 which decreased total open position to 217
On 11 Dec MARUTI was trading at 11277.75. The strike last trading price was 2.55, which was -1.25 lower than the previous day. The implied volatity was 32.01, the open interest changed by -11 which decreased total open position to 217
On 10 Dec MARUTI was trading at 11198.20. The strike last trading price was 3.8, which was 0.75 higher than the previous day. The implied volatity was 33.80, the open interest changed by -5 which decreased total open position to 224
On 9 Dec MARUTI was trading at 11279.80. The strike last trading price was 3.05, which was -1.65 lower than the previous day. The implied volatity was 31.17, the open interest changed by -3 which decreased total open position to 229
On 6 Dec MARUTI was trading at 11317.95. The strike last trading price was 4.7, which was 1.45 higher than the previous day. The implied volatity was 29.68, the open interest changed by 63 which increased total open position to 235
On 5 Dec MARUTI was trading at 11182.25. The strike last trading price was 3.25, which was -0.20 lower than the previous day. The implied volatity was 29.31, the open interest changed by 1 which increased total open position to 172
On 4 Dec MARUTI was trading at 11129.85. The strike last trading price was 3.45, which was -0.55 lower than the previous day. The implied volatity was 29.54, the open interest changed by -3 which decreased total open position to 173
On 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 4, which was -1.05 lower than the previous day. The implied volatity was 27.70, the open interest changed by 1 which increased total open position to 175
On 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 5.05, which was -1.85 lower than the previous day. The implied volatity was 28.23, the open interest changed by 91 which increased total open position to 174
On 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 6.9, which was -1.60 lower than the previous day. The implied volatity was 29.80, the open interest changed by -4 which decreased total open position to 82
On 28 Nov MARUTI was trading at 10949.85. The strike last trading price was 8.5, which was 0.65 higher than the previous day. The implied volatity was 31.59, the open interest changed by 62 which increased total open position to 85
On 27 Nov MARUTI was trading at 11058.35. The strike last trading price was 7.85, which was -892.05 lower than the previous day. The implied volatity was 29.66, the open interest changed by 20 which increased total open position to 22
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 899.9, 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 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 899.9, 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 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 899.9, 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 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 899.9, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 899.9, 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 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 899.9, 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 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 899.9, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 899.9, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 899.9, 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 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 899.9, 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 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 899.9, which was 899.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept MARUTI was trading at 13238.00. 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 13200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 2208.35 | 0.00 | 0.00 | 0 | -2 | 0 |
| 19 Dec | 10955.35 | 2208.35 | 358.35 | - | 2 | -1 | 10 |
| 18 Dec | 11002.45 | 1850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 11108.55 | 1850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 11277.00 | 1850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 11272.55 | 1850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 11167.40 | 1850 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 11277.75 | 1850 | -350.00 | - | 1 | 0 | 10 |
| 10 Dec | 11198.20 | 2200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 11279.80 | 2200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 11317.95 | 2200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 11182.25 | 2200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 11129.85 | 2200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 11279.25 | 2200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 11239.30 | 2200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 11074.20 | 2200 | 0.00 | 0.00 | 0 | 5 | 0 |
| 28 Nov | 10949.85 | 2200 | 224.90 | 48.47 | 13 | 6 | 11 |
| 27 Nov | 11058.35 | 1975.1 | 1497.05 | - | 3 | 2 | 4 |
| 16 Oct | 12383.90 | 478.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 478.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 478.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 478.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 478.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 478.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 478.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 478.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 478.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 12647.35 | 478.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 13166.00 | 478.05 | 478.05 | - | 0 | 0 | 0 |
| 30 Sept | 13238.00 | 0 | - | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 26DEC2024
Delta for 13200 PE is 0.00
Historical price for 13200 PE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 2208.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 19 Dec MARUTI was trading at 10955.35. The strike last trading price was 2208.35, which was 358.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10
On 18 Dec MARUTI was trading at 11002.45. The strike last trading price was 1850, 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 1850, 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 1850, 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 1850, 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 1850, 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 11 Dec MARUTI was trading at 11277.75. The strike last trading price was 1850, which was -350.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Dec MARUTI was trading at 11198.20. The strike last trading price was 2200, 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 2200, 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 2200, 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 Dec MARUTI was trading at 11182.25. The strike last trading price was 2200, 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 4 Dec MARUTI was trading at 11129.85. The strike last trading price was 2200, 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 2200, 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 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 2200, 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 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 2200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 28 Nov MARUTI was trading at 10949.85. The strike last trading price was 2200, which was 224.90 higher than the previous day. The implied volatity was 48.47, the open interest changed by 6 which increased total open position to 11
On 27 Nov MARUTI was trading at 11058.35. The strike last trading price was 1975.1, which was 1497.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 478.05, 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 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 478.05, 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 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 478.05, 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 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 478.05, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 478.05, 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 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 478.05, 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 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 478.05, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 478.05, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 478.05, 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 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 478.05, 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 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 478.05, which was 478.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept MARUTI was trading at 13238.00. 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
