MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
20 Dec 2024 04:12 PM IST
| MARUTI 26DEC2024 9700 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 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 10955.35 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 11002.45 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 11108.55 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 11277.00 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 11272.55 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 11167.40 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 11277.75 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 11198.20 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 11279.80 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 11317.95 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 11182.25 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 11129.85 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 11279.25 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 11239.30 | 1527.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 11074.20 | 1527.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 10949.85 | 1527.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 11058.35 | 1527.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 10943.95 | 1527.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 11025.15 | 1527.7 | 1527.70 | - | 0 | 0 | 0 | |||
| 14 Nov | 11006.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 11049.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 11143.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 11399.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 11300.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 11354.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 11170.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 9700 expiring on 26DEC2024
Delta for 9700 CE is 0.00
Historical price for 9700 CE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, 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 1527.7, which was 1527.70 higher 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 0, 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 Nov MARUTI was trading at 11049.60. The strike last trading price was 0, 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 Nov MARUTI was trading at 11143.10. The strike last trading price was 0, 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 Nov MARUTI was trading at 11399.70. The strike last trading price was 0, 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 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 0, 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 Nov MARUTI was trading at 11354.25. The strike last trading price was 0, 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 Nov MARUTI was trading at 11170.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| MARUTI 26DEC2024 9700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.43
Theta: -1.49
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 10901.05 | 2.5 | -3.50 | 42.86 | 1 | 0 | 1 |
| 19 Dec | 10955.35 | 6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 11002.45 | 6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 11108.55 | 6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 11277.00 | 6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 11272.55 | 6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 11167.40 | 6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 11277.75 | 6 | 0.00 | 0.00 | 0 | -1 | 0 |
| 10 Dec | 11198.20 | 6 | -2.00 | 35.26 | 1 | 0 | 2 |
| 9 Dec | 11279.80 | 8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 11317.95 | 8 | -0.90 | 34.81 | 1 | 0 | 2 |
| 5 Dec | 11182.25 | 8.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 11129.85 | 8.9 | -0.10 | 31.14 | 2 | 0 | 2 |
| 3 Dec | 11279.25 | 9 | -11.00 | 32.71 | 2 | 0 | 4 |
| 2 Dec | 11239.30 | 20 | 0.00 | 0.00 | 0 | 4 | 0 |
| 29 Nov | 11074.20 | 20 | -23.50 | 31.83 | 4 | 0 | 0 |
| 28 Nov | 10949.85 | 43.5 | 0.00 | 10.75 | 0 | 0 | 0 |
| 27 Nov | 11058.35 | 43.5 | 0.00 | 11.42 | 0 | 0 | 0 |
| 26 Nov | 10943.95 | 43.5 | 0.00 | 10.66 | 0 | 0 | 0 |
| 25 Nov | 11025.15 | 43.5 | 43.50 | 11.98 | 0 | 0 | 0 |
| 14 Nov | 11006.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 11300.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 11354.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 11170.10 | 0 | 0.00 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 9700 expiring on 26DEC2024
Delta for 9700 PE is -0.01
Historical price for 9700 PE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 2.5, which was -3.50 lower than the previous day. The implied volatity was 42.86, the open interest changed by 0 which decreased total open position to 1
On 19 Dec MARUTI was trading at 10955.35. The strike last trading price was 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 18 Dec MARUTI was trading at 11002.45. The strike last trading price was 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 17 Dec MARUTI was trading at 11108.55. The strike last trading price was 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 16 Dec MARUTI was trading at 11277.00. The strike last trading price was 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 13 Dec MARUTI was trading at 11272.55. The strike last trading price was 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 12 Dec MARUTI was trading at 11167.40. The strike last trading price was 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 11 Dec MARUTI was trading at 11277.75. The strike last trading price was 6, 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 10 Dec MARUTI was trading at 11198.20. The strike last trading price was 6, which was -2.00 lower than the previous day. The implied volatity was 35.26, the open interest changed by 0 which decreased total open position to 2
On 9 Dec MARUTI was trading at 11279.80. The strike last trading price was 8, 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 8, which was -0.90 lower than the previous day. The implied volatity was 34.81, the open interest changed by 0 which decreased total open position to 2
On 5 Dec MARUTI was trading at 11182.25. The strike last trading price was 8.9, 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 8.9, which was -0.10 lower than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 2
On 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 9, which was -11.00 lower than the previous day. The implied volatity was 32.71, the open interest changed by 0 which decreased total open position to 4
On 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 20, which was -23.50 lower than the previous day. The implied volatity was 31.83, 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 43.5, which was 0.00 lower than the previous day. The implied volatity was 10.75, 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 43.5, which was 0.00 lower than the previous day. The implied volatity was 11.42, 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 43.5, which was 0.00 lower than the previous day. The implied volatity was 10.66, 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 43.5, which was 43.50 higher than the previous day. The implied volatity was 11.98, 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 0, 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 Nov MARUTI was trading at 11049.60. The strike last trading price was 0, 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 Nov MARUTI was trading at 11143.10. The strike last trading price was 0, 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 Nov MARUTI was trading at 11399.70. The strike last trading price was 0, 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 7 Nov MARUTI was trading at 11300.15. The strike last trading price was 0, 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 Nov MARUTI was trading at 11354.25. The strike last trading price was 0, 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 Nov MARUTI was trading at 11170.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
