MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 11000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 1155 | -29.35 | 800 | -100 | 1,200 | ||||
| 17 Oct | 12143.75 | 1184.35 | -215.65 | 1,000 | -750 | 1,300 | ||||
| 16 Oct | 12383.90 | 1400 | 0.00 | 0 | -50 | 0 | ||||
| 15 Oct | 12446.75 | 1400 | -192.50 | 50 | 0 | 2,100 | ||||
| 14 Oct | 12537.85 | 1592.5 | -32.50 | 200 | -100 | 2,100 | ||||
| 11 Oct | 12776.65 | 1625 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 12944.10 | 1625 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 12760.70 | 1625 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 12531.95 | 1625 | 39.90 | 100 | 0 | 2,200 | ||||
| 7 Oct | 12527.50 | 1585.1 | -82.90 | 350 | 50 | 2,100 | ||||
| 4 Oct | 12605.75 | 1668 | -242.00 | 200 | 100 | 1,950 | ||||
| 3 Oct | 12647.35 | 1910 | -577.00 | 100 | 0 | 1,950 | ||||
|
|
||||||||||
| 1 Oct | 13166.00 | 2487 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 13238.00 | 2487 | 0.00 | 0 | 100 | 0 | ||||
| 27 Sept | 13495.60 | 2487 | 41.35 | 100 | 0 | 1,850 | ||||
| 26 Sept | 13383.80 | 2445.65 | 685.65 | 700 | 450 | 1,800 | ||||
| 25 Sept | 12785.30 | 1760 | 310.00 | 750 | 0 | 600 | ||||
| 24 Sept | 12738.60 | 1450 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 12683.10 | 1450 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 12614.50 | 1450 | 0.00 | 0 | 500 | 0 | ||||
| 19 Sept | 12351.50 | 1450 | 59.35 | 500 | 400 | 500 | ||||
| 18 Sept | 12204.10 | 1390.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 1390.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 1390.65 | 0.00 | 0 | 100 | 0 | ||||
| 13 Sept | 12316.05 | 1390.65 | -439.15 | 100 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 1829.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 1829.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 12263.40 | 1829.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 1829.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 12186.15 | 1829.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 12298.60 | 1829.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 12336.25 | 1829.8 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11000 expiring on 31OCT2024
Delta for 11000 CE is -
Historical price for 11000 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1155, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1200
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 1184.35, which was -215.65 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 1300
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 0
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 1400, which was -192.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 1592.5, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 2100
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 1625, 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 1625, 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 1625, 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 1625, which was 39.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 1585.1, which was -82.90 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 2100
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 1668, which was -242.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1950
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 1910, which was -577.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 2487, 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 2487, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 2487, which was 41.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1850
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 2445.65, which was 685.65 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1800
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 1760, which was 310.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 1450, 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 1450, 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 1450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 1450, which was 59.35 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 500
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 1390.65, 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 1390.65, 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 1390.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 1390.65, which was -439.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 1829.8, 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 1829.8, 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 Sept MARUTI was trading at 12263.40. The strike last trading price was 1829.8, 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 1829.8, 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 1829.8, 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 1829.8, 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 1829.8, 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 11000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 16.75 | -10.45 | 1,16,350 | 12,750 | 87,350 |
| 17 Oct | 12143.75 | 27.2 | 15.05 | 1,96,650 | 16,000 | 75,050 |
| 16 Oct | 12383.90 | 12.15 | 2.25 | 76,250 | 4,800 | 58,850 |
| 15 Oct | 12446.75 | 9.9 | 1.90 | 40,850 | 1,500 | 54,100 |
| 14 Oct | 12537.85 | 8 | 1.80 | 49,600 | 2,450 | 52,600 |
| 11 Oct | 12776.65 | 6.2 | -0.80 | 28,900 | 400 | 50,150 |
| 10 Oct | 12944.10 | 7 | -3.10 | 13,900 | 50 | 49,750 |
| 9 Oct | 12760.70 | 10.1 | -3.05 | 32,400 | 1,150 | 49,500 |
| 8 Oct | 12531.95 | 13.15 | -2.30 | 25,250 | 1,450 | 48,350 |
| 7 Oct | 12527.50 | 15.45 | -2.05 | 52,300 | 1,300 | 46,900 |
| 4 Oct | 12605.75 | 17.5 | 8.05 | 85,450 | 5,250 | 45,500 |
| 3 Oct | 12647.35 | 9.45 | 1.40 | 68,250 | 6,600 | 40,450 |
| 1 Oct | 13166.00 | 8.05 | -3.45 | 15,300 | 3,200 | 33,800 |
| 30 Sept | 13238.00 | 11.5 | 0.25 | 17,650 | 8,150 | 30,600 |
| 27 Sept | 13495.60 | 11.25 | -4.10 | 23,850 | -1,700 | 22,450 |
| 26 Sept | 13383.80 | 15.35 | -4.65 | 39,600 | 8,100 | 24,100 |
| 25 Sept | 12785.30 | 20 | 1.50 | 5,350 | 3,600 | 15,950 |
| 24 Sept | 12738.60 | 18.5 | -8.10 | 2,900 | 950 | 12,250 |
| 23 Sept | 12683.10 | 26.6 | -0.90 | 2,200 | 1,150 | 11,250 |
| 20 Sept | 12614.50 | 27.5 | 6.85 | 5,700 | 2,250 | 10,150 |
| 19 Sept | 12351.50 | 20.65 | -10.85 | 2,200 | 1,050 | 8,000 |
| 18 Sept | 12204.10 | 31.5 | 3.85 | 5,200 | 1,950 | 6,900 |
| 17 Sept | 12245.75 | 27.65 | 2.60 | 1,550 | 750 | 4,900 |
| 16 Sept | 12289.00 | 25.05 | 1.95 | 1,200 | 350 | 4,150 |
| 13 Sept | 12316.05 | 23.1 | -3.10 | 1,950 | 500 | 3,800 |
| 12 Sept | 12400.85 | 26.2 | -13.80 | 750 | -100 | 3,300 |
| 11 Sept | 12242.60 | 40 | 0.95 | 1,700 | 500 | 2,650 |
| 10 Sept | 12263.40 | 39.05 | -15.95 | 1,500 | 200 | 2,150 |
| 9 Sept | 12145.75 | 55 | -10.35 | 550 | 400 | 1,800 |
| 6 Sept | 12186.15 | 65.35 | 15.35 | 1,500 | 850 | 1,350 |
| 5 Sept | 12298.60 | 50 | 0.00 | 0 | 500 | 0 |
| 4 Sept | 12336.25 | 50 | 500 | 300 | 300 | |
For Maruti Suzuki India Ltd. - strike price 11000 expiring on 31OCT2024
Delta for 11000 PE is -
Historical price for 11000 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 16.75, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 87350
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 27.2, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 75050
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 12.15, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 58850
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 9.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 54100
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 52600
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 6.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 50150
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 7, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 49750
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 10.1, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 49500
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 13.15, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 48350
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 15.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 46900
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 17.5, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 45500
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 9.45, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 40450
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 8.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 33800
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 11.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 8150 which increased total open position to 30600
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 11.25, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 22450
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 15.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 24100
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 20, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 15950
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 18.5, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 12250
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 26.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 11250
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 27.5, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 10150
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 20.65, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 8000
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 31.5, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 6900
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 27.65, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4900
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 25.05, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 4150
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 23.1, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3800
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 26.2, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 3300
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 40, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2650
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 39.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2150
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 55, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1800
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 65.35, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 1350
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 50, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
