MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 11500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 717 | 46.25 | 3,600 | 1,100 | 2,350 | ||||
| 17 Oct | 12143.75 | 670.75 | -182.10 | 2,150 | 850 | 1,250 | ||||
| 16 Oct | 12383.90 | 852.85 | -1226.75 | 250 | 150 | 400 | ||||
| 15 Oct | 12446.75 | 2079.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 12537.85 | 2079.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 12776.65 | 2079.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 12944.10 | 2079.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 12760.70 | 2079.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 12531.95 | 2079.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 12527.50 | 2079.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 12605.75 | 2079.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 12647.35 | 2079.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Oct | 13166.00 | 2079.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 13238.00 | 2079.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 13495.60 | 2079.6 | 129.60 | 50 | 0 | 250 | ||||
| 26 Sept | 13383.80 | 1950 | 711.35 | 50 | 0 | 250 | ||||
| 25 Sept | 12785.30 | 1238.65 | 328.65 | 200 | 100 | 150 | ||||
| 24 Sept | 12738.60 | 910 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 12683.10 | 910 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 12614.50 | 910 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 12351.50 | 910 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 12204.10 | 910 | 0.00 | 0 | 50 | 0 | ||||
| 17 Sept | 12245.75 | 910 | -332.35 | 100 | 50 | 50 | ||||
| 16 Sept | 12289.00 | 1242.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 1242.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 1242.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 1242.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 12263.40 | 1242.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 1242.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 12186.15 | 1242.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 12298.60 | 1242.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 12336.25 | 1242.35 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11500 expiring on 31OCT2024
Delta for 11500 CE is -
Historical price for 11500 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 717, which was 46.25 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2350
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 670.75, which was -182.10 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 1250
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 852.85, which was -1226.75 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 400
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 2079.6, 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 2079.6, 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 2079.6, 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 2079.6, 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 2079.6, 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 2079.6, 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 2079.6, 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 2079.6, 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 2079.6, 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 2079.6, 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 2079.6, 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 2079.6, which was 129.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 1950, which was 711.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 1238.65, which was 328.65 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 150
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 910, 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 910, 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 910, 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 910, 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 910, 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 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 910, which was -332.35 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 1242.35, 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 1242.35, 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 1242.35, 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 1242.35, 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 1242.35, 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 1242.35, 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 1242.35, 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 1242.35, 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 1242.35, 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 11500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 47.85 | -20.25 | 2,92,300 | 14,850 | 1,15,550 |
| 17 Oct | 12143.75 | 68.1 | 36.65 | 3,43,500 | -6,200 | 1,01,000 |
| 16 Oct | 12383.90 | 31.45 | 3.95 | 1,84,400 | 6,450 | 1,07,750 |
| 15 Oct | 12446.75 | 27.5 | 5.50 | 1,80,200 | 37,750 | 1,01,800 |
| 14 Oct | 12537.85 | 22 | 9.30 | 89,300 | -1,000 | 64,900 |
| 11 Oct | 12776.65 | 12.7 | -0.15 | 61,700 | -2,550 | 67,100 |
| 10 Oct | 12944.10 | 12.85 | -9.80 | 50,900 | -4,950 | 70,000 |
| 9 Oct | 12760.70 | 22.65 | -14.75 | 77,950 | 5,300 | 75,350 |
| 8 Oct | 12531.95 | 37.4 | -1.30 | 56,650 | 1,950 | 70,300 |
| 7 Oct | 12527.50 | 38.7 | 2.60 | 1,23,550 | 11,050 | 68,300 |
| 4 Oct | 12605.75 | 36.1 | 11.10 | 96,150 | 14,200 | 58,000 |
| 3 Oct | 12647.35 | 25 | 7.00 | 86,850 | 4,250 | 44,000 |
| 1 Oct | 13166.00 | 18 | -1.60 | 38,600 | 8,150 | 40,000 |
| 30 Sept | 13238.00 | 19.6 | -2.90 | 66,250 | -2,400 | 32,450 |
| 27 Sept | 13495.60 | 22.5 | -6.00 | 78,200 | -23,900 | 35,150 |
| 26 Sept | 13383.80 | 28.5 | -10.00 | 1,00,950 | 13,950 | 59,000 |
| 25 Sept | 12785.30 | 38.5 | 3.45 | 48,000 | 15,300 | 45,100 |
| 24 Sept | 12738.60 | 35.05 | -4.25 | 11,550 | -250 | 29,700 |
| 23 Sept | 12683.10 | 39.3 | -3.80 | 20,800 | 2,250 | 29,950 |
| 20 Sept | 12614.50 | 43.1 | -19.90 | 29,650 | 8,550 | 27,800 |
| 19 Sept | 12351.50 | 63 | -18.00 | 21,950 | 2,900 | 19,200 |
| 18 Sept | 12204.10 | 81 | 14.75 | 16,000 | 5,700 | 16,050 |
| 17 Sept | 12245.75 | 66.25 | 1.25 | 10,200 | 2,450 | 10,350 |
| 16 Sept | 12289.00 | 65 | 2.70 | 4,500 | 2,200 | 7,900 |
| 13 Sept | 12316.05 | 62.3 | -7.70 | 3,100 | 2,450 | 5,600 |
| 12 Sept | 12400.85 | 70 | -18.00 | 3,200 | 2,200 | 2,550 |
| 11 Sept | 12242.60 | 88 | -12.00 | 200 | 100 | 250 |
| 10 Sept | 12263.40 | 100 | -30.00 | 50 | 0 | 150 |
| 9 Sept | 12145.75 | 130 | 0.00 | 0 | 150 | 0 |
| 6 Sept | 12186.15 | 130 | -14.95 | 150 | 100 | 100 |
| 5 Sept | 12298.60 | 144.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 144.95 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11500 expiring on 31OCT2024
Delta for 11500 PE is -
Historical price for 11500 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 47.85, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 115550
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 68.1, which was 36.65 higher than the previous day. The implied volatity was -, the open interest changed by -6200 which decreased total open position to 101000
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 31.45, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 107750
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 27.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 37750 which increased total open position to 101800
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 22, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 64900
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 12.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 67100
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 12.85, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 70000
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 22.65, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 75350
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 37.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 70300
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 38.7, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 68300
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 36.1, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 58000
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 25, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 44000
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 18, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 8150 which increased total open position to 40000
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 19.6, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 32450
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 22.5, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -23900 which decreased total open position to 35150
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 28.5, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 13950 which increased total open position to 59000
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 38.5, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 45100
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 35.05, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 29700
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 39.3, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 29950
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 43.1, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 27800
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 63, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 19200
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 81, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 16050
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 66.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 10350
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 65, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 7900
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 62.3, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 5600
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 70, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2550
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 88, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 250
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 100, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 130, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 144.95, 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 144.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
