MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 10000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 12143.75 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 12383.90 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 12446.75 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 12537.85 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 12776.65 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 12944.10 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 12760.70 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 12531.95 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 12527.50 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 12647.35 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 13166.00 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 13238.00 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 13495.60 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 13383.80 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 12683.10 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 12614.50 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Sept | 12245.75 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 12186.15 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 12298.60 | 2723.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 12336.25 | 2723.95 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 10000 expiring on 31OCT2024
Delta for 10000 CE is -
Historical price for 10000 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 2723.95, 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 Oct MARUTI was trading at 12143.75. The strike last trading price was 2723.95, 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 Oct MARUTI was trading at 12383.90. The strike last trading price was 2723.95, 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 Oct MARUTI was trading at 12446.75. The strike last trading price was 2723.95, 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 Oct MARUTI was trading at 12537.85. The strike last trading price was 2723.95, 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 Oct MARUTI was trading at 12776.65. The strike last trading price was 2723.95, 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 Oct MARUTI was trading at 12944.10. The strike last trading price was 2723.95, 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 Oct MARUTI was trading at 12760.70. The strike last trading price was 2723.95, 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 Oct MARUTI was trading at 12531.95. The strike last trading price was 2723.95, 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 Oct MARUTI was trading at 12527.50. The strike last trading price was 2723.95, 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 Oct MARUTI was trading at 12647.35. The strike last trading price was 2723.95, 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 Oct MARUTI was trading at 13166.00. The strike last trading price was 2723.95, 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 Sept MARUTI was trading at 13238.00. The strike last trading price was 2723.95, 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 Sept MARUTI was trading at 13495.60. The strike last trading price was 2723.95, 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 Sept MARUTI was trading at 13383.80. The strike last trading price was 2723.95, 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 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 2723.95, 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 Sept MARUTI was trading at 12614.50. The strike last trading price was 2723.95, 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 Sept MARUTI was trading at 12245.75. The strike last trading price was 2723.95, 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 Sept MARUTI was trading at 12289.00. The strike last trading price was 2723.95, 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 Sept MARUTI was trading at 12242.60. The strike last trading price was 2723.95, 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 Sept MARUTI was trading at 12145.75. The strike last trading price was 2723.95, 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 Sept MARUTI was trading at 12186.15. The strike last trading price was 2723.95, 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 Sept MARUTI was trading at 12298.60. The strike last trading price was 2723.95, 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 Sept MARUTI was trading at 12336.25. The strike last trading price was 2723.95, 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 10000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 7.85 | -0.15 | 7,550 | 4,350 | 8,150 |
| 17 Oct | 12143.75 | 8 | 5.00 | 4,750 | 400 | 3,850 |
| 16 Oct | 12383.90 | 3 | -0.50 | 1,900 | 1,250 | 3,450 |
| 15 Oct | 12446.75 | 3.5 | 1.50 | 1,200 | 250 | 2,200 |
| 14 Oct | 12537.85 | 2 | -1.00 | 250 | 200 | 1,900 |
| 11 Oct | 12776.65 | 3 | 0.00 | 50 | 0 | 1,700 |
| 10 Oct | 12944.10 | 3 | 0.00 | 400 | 0 | 1,700 |
| 9 Oct | 12760.70 | 3 | 0.45 | 100 | 0 | 1,650 |
| 8 Oct | 12531.95 | 2.55 | -3.20 | 300 | 0 | 1,650 |
| 7 Oct | 12527.50 | 5.75 | 3.25 | 400 | 50 | 1,650 |
| 3 Oct | 12647.35 | 2.5 | 0.50 | 300 | -100 | 1,600 |
| 1 Oct | 13166.00 | 2 | -1.00 | 50 | 0 | 1,750 |
| 30 Sept | 13238.00 | 3 | -2.65 | 250 | -100 | 1,600 |
| 27 Sept | 13495.60 | 5.65 | -2.45 | 350 | 200 | 1,700 |
| 26 Sept | 13383.80 | 8.1 | -3.90 | 1,050 | 300 | 1,500 |
| 23 Sept | 12683.10 | 12 | 6.60 | 100 | 0 | 1,200 |
| 20 Sept | 12614.50 | 5.4 | -3.60 | 550 | 50 | 750 |
| 17 Sept | 12245.75 | 9 | 0.00 | 50 | 0 | 650 |
| 16 Sept | 12289.00 | 9 | -1.00 | 50 | 0 | 600 |
| 11 Sept | 12242.60 | 10 | -10.00 | 350 | 100 | 600 |
| 9 Sept | 12145.75 | 20 | 0.00 | 100 | 0 | 400 |
| 6 Sept | 12186.15 | 20 | 5.00 | 250 | 150 | 350 |
| 5 Sept | 12298.60 | 15 | 0.00 | 50 | 0 | 150 |
| 4 Sept | 12336.25 | 15 | 100 | 0 | 50 | |
For Maruti Suzuki India Ltd. - strike price 10000 expiring on 31OCT2024
Delta for 10000 PE is -
Historical price for 10000 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 7.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 8150
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 8, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3850
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3450
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 3.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2200
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1900
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 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 1700
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 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 1700
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 2.55, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 5.75, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1650
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 2.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1600
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 3, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1600
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 5.65, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1700
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 8.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1500
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 12, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 5.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 750
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 9, 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 650
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 10, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 600
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 20, 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 400
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 20, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 350
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 15, 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 150
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
