MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 11400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 801.6 | 34.05 | 700 | 0 | 350 | ||||
| 17 Oct | 12143.75 | 767.55 | -742.50 | 350 | 250 | 250 | ||||
| 16 Oct | 12383.90 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 12446.75 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 12537.85 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 12776.65 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 12944.10 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 12760.70 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 12531.95 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 12527.50 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 12605.75 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 12647.35 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 13166.00 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 13238.00 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 13495.60 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 13383.80 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 12785.30 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Sept | 12738.60 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 12683.10 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 12614.50 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 12351.50 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 12204.10 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 12263.40 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 12186.15 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 12298.60 | 1510.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 12336.25 | 1510.05 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11400 expiring on 31OCT2024
Delta for 11400 CE is -
Historical price for 11400 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 801.6, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 767.55, which was -742.50 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 Sept MARUTI was trading at 12351.50. The strike last trading price was 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 1510.05, 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 11400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 38.5 | -16.90 | 1,02,150 | 8,500 | 31,000 |
| 17 Oct | 12143.75 | 55.4 | 30.25 | 92,850 | 4,250 | 22,550 |
| 16 Oct | 12383.90 | 25.15 | 4.10 | 58,000 | 5,750 | 18,300 |
| 15 Oct | 12446.75 | 21.05 | 4.00 | 37,450 | 3,600 | 12,650 |
| 14 Oct | 12537.85 | 17.05 | 8.00 | 28,550 | -600 | 9,050 |
| 11 Oct | 12776.65 | 9.05 | -3.10 | 1,600 | -50 | 9,750 |
| 10 Oct | 12944.10 | 12.15 | -6.35 | 9,450 | 3,000 | 9,800 |
| 9 Oct | 12760.70 | 18.5 | -11.55 | 8,350 | -250 | 7,250 |
| 8 Oct | 12531.95 | 30.05 | -1.95 | 12,950 | -50 | 7,500 |
| 7 Oct | 12527.50 | 32 | 2.00 | 14,350 | -300 | 7,700 |
| 4 Oct | 12605.75 | 30 | 7.75 | 50,800 | 2,600 | 8,150 |
| 3 Oct | 12647.35 | 22.25 | 11.10 | 16,650 | 3,200 | 6,200 |
| 1 Oct | 13166.00 | 11.15 | -9.80 | 350 | 50 | 3,050 |
| 30 Sept | 13238.00 | 20.95 | 2.95 | 1,500 | 200 | 2,950 |
| 27 Sept | 13495.60 | 18 | -14.80 | 4,000 | 1,800 | 2,450 |
| 26 Sept | 13383.80 | 32.8 | -0.35 | 1,350 | 550 | 600 |
| 25 Sept | 12785.30 | 33.15 | -146.75 | 50 | 0 | 0 |
| 24 Sept | 12738.60 | 179.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12683.10 | 179.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 12614.50 | 179.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 12351.50 | 179.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 179.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 179.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 179.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 179.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 179.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 179.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 12263.40 | 179.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 179.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 179.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 179.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 179.9 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11400 expiring on 31OCT2024
Delta for 11400 PE is -
Historical price for 11400 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 38.5, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 31000
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 55.4, which was 30.25 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 22550
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 25.15, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 18300
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 21.05, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 12650
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 17.05, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 9050
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 9.05, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 9750
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 12.15, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9800
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 18.5, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 7250
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 30.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 7500
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 32, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 7700
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 30, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 8150
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 22.25, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 6200
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 11.15, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 3050
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 20.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2950
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 18, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2450
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 32.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 600
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 33.15, which was -146.75 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 179.9, 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 0
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 179.9, 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 0
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 179.9, 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 0
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 179.9, 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 0
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 179.9, 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 0
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 179.9, 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 0
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 179.9, 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 0
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 179.9, 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 0
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 179.9, 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 0
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 179.9, 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 0
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 179.9, 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 0
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 179.9, 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 0
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 179.9, 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 0
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 179.9, 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 0
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 179.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
