MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
20 Dec 2024 04:12 PM IST
| MARUTI 26DEC2024 9900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 10901.05 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 10955.35 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 11002.45 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 11108.55 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 11277.00 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 11272.55 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 11167.40 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 11277.75 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 11198.20 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 11279.80 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 11317.95 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 11182.25 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 11129.85 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 11279.25 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 11239.30 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 11074.20 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 10949.85 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 11058.35 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 10943.95 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 11025.15 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 11006.05 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 11049.60 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 11143.10 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 11399.70 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 11300.15 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 11354.25 | 1352.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 11170.10 | 1352.3 | - | 0 | 0 | 0 | ||||
For Maruti Suzuki India Ltd. - strike price 9900 expiring on 26DEC2024
Delta for 9900 CE is -
Historical price for 9900 CE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 1352.3, 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 Dec MARUTI was trading at 10955.35. The strike last trading price was 1352.3, 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 Dec MARUTI was trading at 11002.45. The strike last trading price was 1352.3, 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 17 Dec MARUTI was trading at 11108.55. The strike last trading price was 1352.3, 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 16 Dec MARUTI was trading at 11277.00. The strike last trading price was 1352.3, 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 Dec MARUTI was trading at 11272.55. The strike last trading price was 1352.3, 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 Dec MARUTI was trading at 11167.40. The strike last trading price was 1352.3, 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 Dec MARUTI was trading at 11277.75. The strike last trading price was 1352.3, 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 10 Dec MARUTI was trading at 11198.20. The strike last trading price was 1352.3, 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 9 Dec MARUTI was trading at 11279.80. The strike last trading price was 1352.3, 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 Dec MARUTI was trading at 11317.95. The strike last trading price was 1352.3, 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 Dec MARUTI was trading at 11182.25. The strike last trading price was 1352.3, 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 4 Dec MARUTI was trading at 11129.85. The strike last trading price was 1352.3, 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 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 1352.3, 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 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 1352.3, 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 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 1352.3, 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 28 Nov MARUTI was trading at 10949.85. The strike last trading price was 1352.3, 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 27 Nov MARUTI was trading at 11058.35. The strike last trading price was 1352.3, 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 1352.3, 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 1352.3, 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 1352.3, 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 1352.3, 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 1352.3, 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 1352.3, 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 1352.3, 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 1352.3, 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 1352.3, 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 9900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.62
Theta: -1.80
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 10901.05 | 3.35 | 0.10 | 35.81 | 375 | -2 | 433 |
| 19 Dec | 10955.35 | 3.25 | -2.75 | 35.39 | 9 | 1 | 429 |
| 18 Dec | 11002.45 | 6 | 0.30 | 38.02 | 34 | 5 | 429 |
| 17 Dec | 11108.55 | 5.7 | 1.75 | 37.41 | 77 | -7 | 426 |
| 16 Dec | 11277.00 | 3.95 | -1.00 | 37.45 | 26 | 2 | 435 |
| 13 Dec | 11272.55 | 4.95 | -1.05 | 34.32 | 19 | 5 | 435 |
| 12 Dec | 11167.40 | 6 | -0.70 | 31.57 | 140 | -10 | 429 |
| 11 Dec | 11277.75 | 6.7 | -0.85 | 33.99 | 114 | -6 | 439 |
| 10 Dec | 11198.20 | 7.55 | -0.75 | 32.30 | 21 | -8 | 444 |
| 9 Dec | 11279.80 | 8.3 | -0.90 | 32.61 | 190 | 58 | 460 |
| 6 Dec | 11317.95 | 9.2 | -1.30 | 31.47 | 473 | 108 | 404 |
| 5 Dec | 11182.25 | 10.5 | -2.00 | 29.38 | 1,108 | -49 | 297 |
| 4 Dec | 11129.85 | 12.5 | 2.05 | 28.84 | 363 | 31 | 350 |
| 3 Dec | 11279.25 | 10.45 | -2.40 | 29.50 | 418 | 26 | 324 |
| 2 Dec | 11239.30 | 12.85 | -9.75 | 29.54 | 926 | -62 | 304 |
| 29 Nov | 11074.20 | 22.6 | -2.60 | 28.92 | 972 | 361 | 366 |
| 28 Nov | 10949.85 | 25.2 | 0.00 | 0.00 | 0 | 5 | 0 |
| 27 Nov | 11058.35 | 25.2 | -40.70 | 28.52 | 9 | 5 | 5 |
| 26 Nov | 10943.95 | 65.9 | 0.00 | 8.65 | 0 | 0 | 0 |
| 25 Nov | 11025.15 | 65.9 | 0.00 | 10.64 | 0 | 0 | 0 |
| 14 Nov | 11006.05 | 65.9 | 0.00 | 7.96 | 0 | 0 | 0 |
| 13 Nov | 11049.60 | 65.9 | 0.00 | 8.15 | 0 | 0 | 0 |
| 12 Nov | 11143.10 | 65.9 | 0.00 | 9.10 | 0 | 0 | 0 |
| 11 Nov | 11399.70 | 65.9 | 0.00 | 9.87 | 0 | 0 | 0 |
| 7 Nov | 11300.15 | 65.9 | 0.00 | 9.10 | 0 | 0 | 0 |
| 6 Nov | 11354.25 | 65.9 | 0.00 | 8.64 | 0 | 0 | 0 |
| 5 Nov | 11170.10 | 65.9 | 8.42 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 9900 expiring on 26DEC2024
Delta for 9900 PE is -0.02
Historical price for 9900 PE is as follows
On 20 Dec MARUTI was trading at 10901.05. The strike last trading price was 3.35, which was 0.10 higher than the previous day. The implied volatity was 35.81, the open interest changed by -2 which decreased total open position to 433
On 19 Dec MARUTI was trading at 10955.35. The strike last trading price was 3.25, which was -2.75 lower than the previous day. The implied volatity was 35.39, the open interest changed by 1 which increased total open position to 429
On 18 Dec MARUTI was trading at 11002.45. The strike last trading price was 6, which was 0.30 higher than the previous day. The implied volatity was 38.02, the open interest changed by 5 which increased total open position to 429
On 17 Dec MARUTI was trading at 11108.55. The strike last trading price was 5.7, which was 1.75 higher than the previous day. The implied volatity was 37.41, the open interest changed by -7 which decreased total open position to 426
On 16 Dec MARUTI was trading at 11277.00. The strike last trading price was 3.95, which was -1.00 lower than the previous day. The implied volatity was 37.45, the open interest changed by 2 which increased total open position to 435
On 13 Dec MARUTI was trading at 11272.55. The strike last trading price was 4.95, which was -1.05 lower than the previous day. The implied volatity was 34.32, the open interest changed by 5 which increased total open position to 435
On 12 Dec MARUTI was trading at 11167.40. The strike last trading price was 6, which was -0.70 lower than the previous day. The implied volatity was 31.57, the open interest changed by -10 which decreased total open position to 429
On 11 Dec MARUTI was trading at 11277.75. The strike last trading price was 6.7, which was -0.85 lower than the previous day. The implied volatity was 33.99, the open interest changed by -6 which decreased total open position to 439
On 10 Dec MARUTI was trading at 11198.20. The strike last trading price was 7.55, which was -0.75 lower than the previous day. The implied volatity was 32.30, the open interest changed by -8 which decreased total open position to 444
On 9 Dec MARUTI was trading at 11279.80. The strike last trading price was 8.3, which was -0.90 lower than the previous day. The implied volatity was 32.61, the open interest changed by 58 which increased total open position to 460
On 6 Dec MARUTI was trading at 11317.95. The strike last trading price was 9.2, which was -1.30 lower than the previous day. The implied volatity was 31.47, the open interest changed by 108 which increased total open position to 404
On 5 Dec MARUTI was trading at 11182.25. The strike last trading price was 10.5, which was -2.00 lower than the previous day. The implied volatity was 29.38, the open interest changed by -49 which decreased total open position to 297
On 4 Dec MARUTI was trading at 11129.85. The strike last trading price was 12.5, which was 2.05 higher than the previous day. The implied volatity was 28.84, the open interest changed by 31 which increased total open position to 350
On 3 Dec MARUTI was trading at 11279.25. The strike last trading price was 10.45, which was -2.40 lower than the previous day. The implied volatity was 29.50, the open interest changed by 26 which increased total open position to 324
On 2 Dec MARUTI was trading at 11239.30. The strike last trading price was 12.85, which was -9.75 lower than the previous day. The implied volatity was 29.54, the open interest changed by -62 which decreased total open position to 304
On 29 Nov MARUTI was trading at 11074.20. The strike last trading price was 22.6, which was -2.60 lower than the previous day. The implied volatity was 28.92, the open interest changed by 361 which increased total open position to 366
On 28 Nov MARUTI was trading at 10949.85. The strike last trading price was 25.2, 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 27 Nov MARUTI was trading at 11058.35. The strike last trading price was 25.2, which was -40.70 lower than the previous day. The implied volatity was 28.52, the open interest changed by 5 which increased total open position to 5
On 26 Nov MARUTI was trading at 10943.95. The strike last trading price was 65.9, which was 0.00 lower than the previous day. The implied volatity was 8.65, 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 65.9, which was 0.00 lower than the previous day. The implied volatity was 10.64, 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 65.9, which was 0.00 lower than the previous day. The implied volatity was 7.96, 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 65.9, which was 0.00 lower than the previous day. The implied volatity was 8.15, 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 65.9, which was 0.00 lower than the previous day. The implied volatity was 9.10, 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 65.9, which was 0.00 lower than the previous day. The implied volatity was 9.87, 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 65.9, which was 0.00 lower than the previous day. The implied volatity was 9.10, 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 65.9, which was 0.00 lower than the previous day. The implied volatity was 8.64, 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 65.9, which was lower than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 0
