MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 11200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 817.75 | -106.65 | 300 | 100 | 150 | ||||
| 17 Oct | 12143.75 | 924.4 | -200.60 | 100 | 50 | 50 | ||||
| 16 Oct | 12383.90 | 1125 | -405.00 | 50 | 0 | 50 | ||||
| 15 Oct | 12446.75 | 1530 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Oct | 12537.85 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 12776.65 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 12944.10 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 12760.70 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 12531.95 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 12527.50 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 12605.75 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 12647.35 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 13166.00 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 13238.00 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 13495.60 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 13383.80 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 12785.30 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 12738.60 | 1530 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 12683.10 | 1530 | 0.00 | 0 | 50 | 0 | ||||
| 20 Sept | 12614.50 | 1530 | -136.50 | 50 | 0 | 0 | ||||
| 19 Sept | 12351.50 | 1666.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 12204.10 | 1666.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 1666.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 1666.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 1666.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 1666.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 1666.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 12263.40 | 1666.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 1666.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 12186.15 | 1666.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 12298.60 | 1666.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 12336.25 | 1666.5 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11200 expiring on 31OCT2024
Delta for 11200 CE is -
Historical price for 11200 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 817.75, which was -106.65 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 150
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 924.4, which was -200.60 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1125, which was -405.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 1530, 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 1530, 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 1530, 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 1530, 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 1530, 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 1530, 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 1530, 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 Oct MARUTI was trading at 12605.75. The strike last trading price was 1530, 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 1530, 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 1530, 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 1530, 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 1530, 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 1530, 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 Sept MARUTI was trading at 12785.30. The strike last trading price was 1530, 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 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 1530, 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 1530, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 1530, which was -136.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 1666.5, 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 Sept MARUTI was trading at 12204.10. The strike last trading price was 1666.5, 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 1666.5, 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 1666.5, 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 Sept MARUTI was trading at 12316.05. The strike last trading price was 1666.5, 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 Sept MARUTI was trading at 12400.85. The strike last trading price was 1666.5, 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 1666.5, 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 1666.5, 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 1666.5, 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 1666.5, 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 1666.5, 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 1666.5, 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 11200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 24.55 | -13.00 | 96,250 | 4,350 | 29,400 |
| 17 Oct | 12143.75 | 37.55 | 20.30 | 67,600 | 7,150 | 25,350 |
| 16 Oct | 12383.90 | 17.25 | 1.80 | 58,250 | 7,300 | 18,200 |
| 15 Oct | 12446.75 | 15.45 | 4.15 | 27,500 | 3,450 | 10,700 |
| 14 Oct | 12537.85 | 11.3 | 5.25 | 9,250 | 1,450 | 7,950 |
| 11 Oct | 12776.65 | 6.05 | -3.95 | 950 | 250 | 6,900 |
| 10 Oct | 12944.10 | 10 | -4.50 | 1,050 | -100 | 6,850 |
| 9 Oct | 12760.70 | 14.5 | -6.50 | 8,750 | -100 | 7,300 |
| 8 Oct | 12531.95 | 21 | -2.05 | 17,700 | 1,200 | 7,400 |
| 7 Oct | 12527.50 | 23.05 | 4.25 | 17,100 | -700 | 6,100 |
| 4 Oct | 12605.75 | 18.8 | 3.00 | 9,100 | 2,900 | 6,950 |
| 3 Oct | 12647.35 | 15.8 | -2.20 | 8,200 | 4,250 | 4,600 |
| 1 Oct | 13166.00 | 18 | 0.00 | 100 | 50 | 300 |
| 30 Sept | 13238.00 | 18 | 5.00 | 50 | 0 | 200 |
| 27 Sept | 13495.60 | 13 | -14.00 | 150 | 100 | 150 |
| 26 Sept | 13383.80 | 27 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 12785.30 | 27 | 0.00 | 50 | 0 | 50 |
| 24 Sept | 12738.60 | 27 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12683.10 | 27 | 13.50 | 50 | 0 | 50 |
| 20 Sept | 12614.50 | 13.5 | -126.70 | 50 | 0 | 0 |
| 19 Sept | 12351.50 | 140.2 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 140.2 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 140.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 140.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 140.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 140.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 140.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 12263.40 | 140.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 140.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 140.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 140.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 140.2 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11200 expiring on 31OCT2024
Delta for 11200 PE is -
Historical price for 11200 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 24.55, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 29400
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 37.55, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 25350
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 17.25, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 7300 which increased total open position to 18200
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 15.45, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 10700
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 11.3, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 7950
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 6.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 6900
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 10, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 6850
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 14.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 7300
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 21, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 7400
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 23.05, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 6100
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 18.8, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 6950
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 15.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 4600
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 300
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 18, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 13, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 150
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 27, 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 Sept MARUTI was trading at 12785.30. The strike last trading price was 27, 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 50
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 27, 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 27, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 13.5, which was -126.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 140.2, 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 Sept MARUTI was trading at 12204.10. The strike last trading price was 140.2, 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 140.2, 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 140.2, 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 Sept MARUTI was trading at 12316.05. The strike last trading price was 140.2, 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 Sept MARUTI was trading at 12400.85. The strike last trading price was 140.2, 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 140.2, 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 140.2, 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 140.2, 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 140.2, 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 140.2, 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 140.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
