MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 01:53 PM IST
| MARUTI 11600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 579.15 | -42.25 | 100 | 0 | 1,150 | ||||
| 17 Oct | 12143.75 | 621.4 | -740.25 | 1,450 | 1,100 | 1,100 | ||||
| 16 Oct | 12383.90 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 12446.75 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 12537.85 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 12776.65 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 12944.10 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 12760.70 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 12531.95 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 12527.50 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 12605.75 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 12647.35 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 13166.00 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 13238.00 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 13495.60 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 13383.80 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 12785.30 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 12738.60 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 12683.10 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 12614.50 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 12351.50 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 12204.10 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 12263.40 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 12186.15 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 12298.60 | 1361.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 12336.25 | 1361.65 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11600 expiring on 31OCT2024
Delta for 11600 CE is -
Historical price for 11600 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 579.15, which was -42.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1150
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 621.4, which was -740.25 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1361.65, 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 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 1361.65, 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 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 1361.65, 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 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 1361.65, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 1361.65, 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 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 1361.65, 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 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 1361.65, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 1361.65, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 1361.65, 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 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 1361.65, 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 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 1361.65, 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 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 1361.65, 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 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 1361.65, 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 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 1361.65, 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 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 1361.65, 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 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 1361.65, 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 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 1361.65, 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 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 1361.65, 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 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 1361.65, 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 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 1361.65, 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 1361.65, 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 1361.65, 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 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 1361.65, 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 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 1361.65, 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 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 1361.65, 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 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 1361.65, 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 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 1361.65, 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 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 1361.65, 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 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 1361.65, 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 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 1361.65, 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 11600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 55.4 | -26.00 | 1,79,850 | 10,850 | 56,850 |
| 17 Oct | 12143.75 | 81.4 | 43.80 | 1,59,900 | 7,050 | 46,050 |
| 16 Oct | 12383.90 | 37.6 | 4.60 | 84,150 | 11,700 | 39,150 |
| 15 Oct | 12446.75 | 33 | 6.00 | 44,200 | 5,250 | 28,000 |
| 14 Oct | 12537.85 | 27 | 12.00 | 21,050 | -850 | 22,550 |
| 11 Oct | 12776.65 | 15 | -1.05 | 8,550 | -1,300 | 23,550 |
| 10 Oct | 12944.10 | 16.05 | -8.95 | 6,400 | 300 | 24,900 |
| 9 Oct | 12760.70 | 25 | -15.60 | 20,550 | -50 | 24,650 |
| 8 Oct | 12531.95 | 40.6 | -4.00 | 24,400 | 750 | 24,750 |
| 7 Oct | 12527.50 | 44.6 | 1.10 | 36,900 | 7,300 | 24,000 |
| 4 Oct | 12605.75 | 43.5 | 11.05 | 46,750 | 3,550 | 17,100 |
| 3 Oct | 12647.35 | 32.45 | 12.35 | 41,350 | 4,250 | 13,500 |
| 1 Oct | 13166.00 | 20.1 | -2.60 | 17,350 | 2,450 | 10,000 |
| 30 Sept | 13238.00 | 22.7 | -3.20 | 23,550 | 2,300 | 7,600 |
| 27 Sept | 13495.60 | 25.9 | -4.50 | 12,750 | 350 | 5,300 |
| 26 Sept | 13383.80 | 30.4 | -13.10 | 10,400 | 1,050 | 4,850 |
| 25 Sept | 12785.30 | 43.5 | 2.25 | 3,000 | 1,450 | 3,750 |
| 24 Sept | 12738.60 | 41.25 | -3.90 | 2,600 | 1,450 | 2,350 |
| 23 Sept | 12683.10 | 45.15 | -182.45 | 1,350 | 900 | 900 |
| 20 Sept | 12614.50 | 227.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 12351.50 | 227.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 227.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 227.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 227.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 227.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 227.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 227.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 12263.40 | 227.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 227.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 227.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 227.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 227.6 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11600 expiring on 31OCT2024
Delta for 11600 PE is -
Historical price for 11600 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 55.4, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 56850
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 81.4, which was 43.80 higher than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 46050
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 37.6, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 39150
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 33, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 28000
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 27, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 22550
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 23550
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 16.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 24900
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 25, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 24650
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 40.6, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 24750
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 44.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 7300 which increased total open position to 24000
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 43.5, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 3550 which increased total open position to 17100
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 32.45, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 13500
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 20.1, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 10000
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 22.7, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 7600
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 25.9, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5300
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 30.4, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 4850
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 43.5, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 3750
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 41.25, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 2350
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 45.15, which was -182.45 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 227.6, 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 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 227.6, 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 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 227.6, 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 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 227.6, 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 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 227.6, 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 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 227.6, 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 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 227.6, 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 Sept MARUTI was trading at 12242.60. The strike last trading price was 227.6, 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 Sept MARUTI was trading at 12263.40. The strike last trading price was 227.6, 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 Sept MARUTI was trading at 12145.75. The strike last trading price was 227.6, 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 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 227.6, 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 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 227.6, 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 Sept MARUTI was trading at 12336.25. The strike last trading price was 227.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
