MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
20 Dec 2024 04:12 PM IST
| MARUTI 26DEC2024 9800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 10901.05 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 10955.35 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 11002.45 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 11108.55 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 11277.00 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 11272.55 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 11167.40 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 11277.75 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 11198.20 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 11279.80 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 11317.95 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 11182.25 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 11129.85 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 11279.25 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 11239.30 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 11074.20 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 10949.85 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 11058.35 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 10943.95 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 11025.15 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 11006.05 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 11049.60 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 11143.10 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 11399.70 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 11300.15 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 11354.25 | 3762.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 11170.10 | 3762.75 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 9800 expiring on 26DEC2024
Delta for 9800 CE is -
Historical price for 9800 CE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 3762.75, 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 9800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.47
Theta: -1.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 10901.05 | 2.45 | 0.50 | 37.37 | 443 | -62 | 242 |
| 19 Dec | 10955.35 | 1.95 | -1.45 | 35.78 | 610 | -15 | 305 |
| 18 Dec | 11002.45 | 3.4 | -0.35 | 37.60 | 334 | -3 | 320 |
| 17 Dec | 11108.55 | 3.75 | 0.80 | 37.44 | 121 | -23 | 323 |
| 16 Dec | 11277.00 | 2.95 | -0.50 | 38.35 | 206 | -100 | 346 |
| 13 Dec | 11272.55 | 3.45 | -2.65 | 34.70 | 43 | -3 | 447 |
| 12 Dec | 11167.40 | 6.1 | 0.85 | 33.88 | 72 | 44 | 454 |
| 11 Dec | 11277.75 | 5.25 | 0.00 | 0.00 | 0 | -1 | 0 |
| 10 Dec | 11198.20 | 5.25 | -1.20 | 32.51 | 13 | 0 | 411 |
| 9 Dec | 11279.80 | 6.45 | -2.50 | 33.31 | 16 | -2 | 411 |
| 6 Dec | 11317.95 | 8.95 | -0.50 | 33.26 | 158 | -3 | 413 |
| 5 Dec | 11182.25 | 9.45 | -0.20 | 30.75 | 382 | 45 | 417 |
| 4 Dec | 11129.85 | 9.65 | 0.95 | 29.17 | 2 | 0 | 372 |
| 3 Dec | 11279.25 | 8.7 | -3.00 | 30.37 | 543 | 207 | 371 |
| 2 Dec | 11239.30 | 11.7 | -7.35 | 30.87 | 528 | 37 | 162 |
| 29 Nov | 11074.20 | 19.05 | -4.95 | 29.75 | 253 | 119 | 125 |
| 28 Nov | 10949.85 | 24 | 21.80 | 28.06 | 6 | 0 | 0 |
| 27 Nov | 11058.35 | 2.2 | 0.00 | 10.71 | 0 | 0 | 0 |
| 26 Nov | 10943.95 | 2.2 | 0.00 | 9.77 | 0 | 0 | 0 |
| 25 Nov | 11025.15 | 2.2 | 0.00 | 11.25 | 0 | 0 | 0 |
| 14 Nov | 11006.05 | 2.2 | 0.00 | 8.58 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 2.2 | 0.00 | 8.81 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 2.2 | 0.00 | 9.67 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 2.2 | 0.00 | 10.94 | 0 | 0 | 0 |
| 7 Nov | 11300.15 | 2.2 | 0.00 | 9.65 | 0 | 0 | 0 |
| 6 Nov | 11354.25 | 2.2 | 0.00 | 9.54 | 0 | 0 | 0 |
| 5 Nov | 11170.10 | 2.2 | 8.93 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 9800 expiring on 26DEC2024
Delta for 9800 PE is -0.01
Historical price for 9800 PE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 2.45, which was 0.50 higher than the previous day. The implied volatity was 37.37, the open interest changed by -62 which decreased total open position to 242
On 19 Dec MARUTI was trading at 10955.35. The strike last trading price was 1.95, which was -1.45 lower than the previous day. The implied volatity was 35.78, the open interest changed by -15 which decreased total open position to 305
On 18 Dec MARUTI was trading at 11002.45. The strike last trading price was 3.4, which was -0.35 lower than the previous day. The implied volatity was 37.60, the open interest changed by -3 which decreased total open position to 320
On 17 Dec MARUTI was trading at 11108.55. The strike last trading price was 3.75, which was 0.80 higher than the previous day. The implied volatity was 37.44, the open interest changed by -23 which decreased total open position to 323
On 16 Dec MARUTI was trading at 11277.00. The strike last trading price was 2.95, which was -0.50 lower than the previous day. The implied volatity was 38.35, the open interest changed by -100 which decreased total open position to 346
On 13 Dec MARUTI was trading at 11272.55. The strike last trading price was 3.45, which was -2.65 lower than the previous day. The implied volatity was 34.70, the open interest changed by -3 which decreased total open position to 447
On 12 Dec MARUTI was trading at 11167.40. The strike last trading price was 6.1, which was 0.85 higher than the previous day. The implied volatity was 33.88, the open interest changed by 44 which increased total open position to 454
On 11 Dec MARUTI was trading at 11277.75. The strike last trading price was 5.25, 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 5.25, which was -1.20 lower than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 411
On 9 Dec MARUTI was trading at 11279.80. The strike last trading price was 6.45, which was -2.50 lower than the previous day. The implied volatity was 33.31, the open interest changed by -2 which decreased total open position to 411
On 6 Dec MARUTI was trading at 11317.95. The strike last trading price was 8.95, which was -0.50 lower than the previous day. The implied volatity was 33.26, the open interest changed by -3 which decreased total open position to 413
On 5 Dec MARUTI was trading at 11182.25. The strike last trading price was 9.45, which was -0.20 lower than the previous day. The implied volatity was 30.75, the open interest changed by 45 which increased total open position to 417
On 4 Dec MARUTI was trading at 11129.85. The strike last trading price was 9.65, which was 0.95 higher than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 372
On 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 8.7, which was -3.00 lower than the previous day. The implied volatity was 30.37, the open interest changed by 207 which increased total open position to 371
On 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 11.7, which was -7.35 lower than the previous day. The implied volatity was 30.87, the open interest changed by 37 which increased total open position to 162
On 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 19.05, which was -4.95 lower than the previous day. The implied volatity was 29.75, the open interest changed by 119 which increased total open position to 125
On 28 Nov MARUTI was trading at 10949.85. The strike last trading price was 24, which was 21.80 higher than the previous day. The implied volatity was 28.06, 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 2.2, which was 0.00 lower than the previous day. The implied volatity was 10.71, 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 2.2, which was 0.00 lower than the previous day. The implied volatity was 9.77, 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 2.2, which was 0.00 lower than the previous day. The implied volatity was 11.25, 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 2.2, which was 0.00 lower than the previous day. The implied volatity was 8.58, 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 2.2, which was 0.00 lower than the previous day. The implied volatity was 8.81, 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 2.2, which was 0.00 lower than the previous day. The implied volatity was 9.67, 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 2.2, which was 0.00 lower than the previous day. The implied volatity was 10.94, 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 2.2, which was 0.00 lower than the previous day. The implied volatity was 9.65, 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 2.2, which was 0.00 lower than the previous day. The implied volatity was 9.54, 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 2.2, which was lower than the previous day. The implied volatity was 8.93, the open interest changed by 0 which decreased total open position to 0
