MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 01:53 PM IST
| MARUTI 11700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 540 | 34.00 | 3,150 | 1,250 | 2,150 | ||||
| 17 Oct | 12143.75 | 506 | -256.90 | 1,550 | 800 | 850 | ||||
| 16 Oct | 12383.90 | 762.9 | -387.10 | 50 | 0 | 0 | ||||
| 15 Oct | 12446.75 | 1150 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 12537.85 | 1150 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 12776.65 | 1150 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 12944.10 | 1150 | 0.00 | 0 | -50 | 0 | ||||
| 9 Oct | 12760.70 | 1150 | 100.00 | 50 | 0 | 50 | ||||
| 8 Oct | 12531.95 | 1050 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 12527.50 | 1050 | 0.00 | 0 | 50 | 0 | ||||
| 4 Oct | 12605.75 | 1050 | -42.50 | 50 | 0 | 0 | ||||
| 3 Oct | 12647.35 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 13166.00 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 13238.00 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 13495.60 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 13383.80 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 12785.30 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Sept | 12738.60 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 12683.10 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 12614.50 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 12351.50 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 12204.10 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 12263.40 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 12186.15 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 12298.60 | 1092.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 12336.25 | 1092.5 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11700 expiring on 31OCT2024
Delta for 11700 CE is -
Historical price for 11700 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 540, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2150
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 506, which was -256.90 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 850
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 762.9, which was -387.10 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 1150, 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 1150, 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 1150, 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 1150, 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 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 1150, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 1050, 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 1050, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 1050, which was -42.50 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 1092.5, 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 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 1092.5, 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 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 1092.5, 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 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 1092.5, 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 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 1092.5, 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 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 1092.5, 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 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 1092.5, 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 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 1092.5, 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 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 1092.5, 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 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 1092.5, 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 1092.5, 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 1092.5, 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 1092.5, 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 1092.5, 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 1092.5, 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 1092.5, 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 1092.5, 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 1092.5, 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 1092.5, 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 1092.5, 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 1092.5, 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 11700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 71.5 | -29.50 | 1,66,900 | 12,800 | 47,950 |
| 17 Oct | 12143.75 | 101 | 52.95 | 1,53,300 | 11,450 | 35,350 |
| 16 Oct | 12383.90 | 48.05 | 5.55 | 78,800 | 4,650 | 24,400 |
| 15 Oct | 12446.75 | 42.5 | 10.25 | 66,650 | 9,950 | 19,250 |
| 14 Oct | 12537.85 | 32.25 | 14.80 | 25,600 | -150 | 9,250 |
| 11 Oct | 12776.65 | 17.45 | -0.60 | 12,550 | -6,700 | 9,400 |
| 10 Oct | 12944.10 | 18.05 | -12.95 | 26,450 | 3,950 | 16,050 |
| 9 Oct | 12760.70 | 31 | -21.20 | 16,850 | -750 | 12,150 |
| 8 Oct | 12531.95 | 52.2 | -2.15 | 22,150 | -1,000 | 13,250 |
| 7 Oct | 12527.50 | 54.35 | 2.05 | 29,200 | 9,150 | 14,500 |
| 4 Oct | 12605.75 | 52.3 | -140.30 | 15,350 | 5,300 | 5,300 |
| 3 Oct | 12647.35 | 192.6 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 13166.00 | 192.6 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 13238.00 | 192.6 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 13495.60 | 192.6 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 13383.80 | 192.6 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 12785.30 | 192.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 12738.60 | 192.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12683.10 | 192.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 12614.50 | 192.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 12351.50 | 192.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 192.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 192.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 192.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 192.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 192.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 192.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 12263.40 | 192.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 192.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 192.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 192.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 192.6 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11700 expiring on 31OCT2024
Delta for 11700 PE is -
Historical price for 11700 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 71.5, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 47950
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 101, which was 52.95 higher than the previous day. The implied volatity was -, the open interest changed by 11450 which increased total open position to 35350
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 48.05, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 24400
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 42.5, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 9950 which increased total open position to 19250
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 32.25, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 9250
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 17.45, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -6700 which decreased total open position to 9400
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 18.05, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 3950 which increased total open position to 16050
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 31, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 12150
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 52.2, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 13250
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 54.35, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 14500
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 52.3, which was -140.30 lower than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 5300
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 192.6, 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 192.6, 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 192.6, 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 192.6, 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 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 192.6, 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 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 192.6, 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 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 192.6, 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 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 192.6, 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 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 192.6, 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 192.6, 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 192.6, 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 192.6, 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 192.6, 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 192.6, 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 192.6, 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 192.6, 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 192.6, 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 192.6, 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 192.6, 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 192.6, 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 192.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
