MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 11800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 446.7 | 9.65 | 20,400 | 3,100 | 9,050 | ||||
| 17 Oct | 12143.75 | 437.05 | -175.70 | 10,300 | 5,950 | 6,300 | ||||
| 16 Oct | 12383.90 | 612.75 | -199.60 | 600 | 50 | 350 | ||||
| 15 Oct | 12446.75 | 812.35 | 0.00 | 0 | 200 | 0 | ||||
| 14 Oct | 12537.85 | 812.35 | -78.50 | 350 | 200 | 300 | ||||
| 11 Oct | 12776.65 | 890.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 12944.10 | 890.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 12760.70 | 890.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 12531.95 | 890.85 | -155.50 | 100 | 50 | 150 | ||||
| 7 Oct | 12527.50 | 1046.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 12605.75 | 1046.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 12647.35 | 1046.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 13166.00 | 1046.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 13238.00 | 1046.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 13495.60 | 1046.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 13383.80 | 1046.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 12785.30 | 1046.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 12738.60 | 1046.35 | 0.00 | 0 | 100 | 0 | ||||
| 23 Sept | 12683.10 | 1046.35 | -173.90 | 150 | 50 | 50 | ||||
|
|
||||||||||
| 20 Sept | 12614.50 | 1220.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 12351.50 | 1220.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 12204.10 | 1220.25 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 1220.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 1220.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 1220.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 1220.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 1220.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 12263.40 | 1220.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 1220.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 12186.15 | 1220.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 12298.60 | 1220.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 12336.25 | 1220.25 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11800 expiring on 31OCT2024
Delta for 11800 CE is -
Historical price for 11800 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 446.7, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 9050
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 437.05, which was -175.70 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 6300
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 612.75, which was -199.60 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 350
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 812.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 812.35, which was -78.50 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 300
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 890.85, 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 890.85, 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 890.85, 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 890.85, which was -155.50 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 150
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 1046.35, 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 Oct MARUTI was trading at 12605.75. The strike last trading price was 1046.35, 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 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 1046.35, 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 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 1046.35, 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 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 1046.35, 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 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 1046.35, 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 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 1046.35, 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 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 1046.35, 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 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 1046.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 1046.35, which was -173.90 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 1220.25, 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 1220.25, 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 1220.25, 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 1220.25, 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 1220.25, 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 1220.25, 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 1220.25, 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 1220.25, 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 1220.25, 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 1220.25, 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 1220.25, 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 1220.25, 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 1220.25, 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 11800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 95.95 | -31.40 | 2,46,900 | 17,650 | 66,450 |
| 17 Oct | 12143.75 | 127.35 | 68.40 | 2,13,400 | -3,400 | 49,300 |
| 16 Oct | 12383.90 | 58.95 | 5.80 | 1,38,450 | 1,100 | 52,700 |
| 15 Oct | 12446.75 | 53.15 | 13.50 | 1,59,750 | 8,550 | 52,250 |
| 14 Oct | 12537.85 | 39.65 | 18.40 | 73,950 | 3,200 | 44,500 |
| 11 Oct | 12776.65 | 21.25 | -0.85 | 26,750 | -4,150 | 41,600 |
| 10 Oct | 12944.10 | 22.1 | -14.80 | 35,500 | 7,000 | 45,850 |
| 9 Oct | 12760.70 | 36.9 | -23.00 | 42,650 | -3,600 | 39,050 |
| 8 Oct | 12531.95 | 59.9 | -5.90 | 35,300 | -2,700 | 42,400 |
| 7 Oct | 12527.50 | 65.8 | 3.05 | 53,550 | 200 | 44,950 |
| 4 Oct | 12605.75 | 62.75 | 19.55 | 81,750 | 8,450 | 44,700 |
| 3 Oct | 12647.35 | 43.2 | 15.95 | 85,050 | 14,800 | 36,050 |
| 1 Oct | 13166.00 | 27.25 | -4.40 | 47,950 | 2,050 | 21,550 |
| 30 Sept | 13238.00 | 31.65 | -0.95 | 35,800 | -2,300 | 20,550 |
| 27 Sept | 13495.60 | 32.6 | -8.40 | 41,250 | -50 | 23,850 |
| 26 Sept | 13383.80 | 41 | -20.85 | 65,450 | 6,450 | 23,900 |
| 25 Sept | 12785.30 | 61.85 | 2.65 | 34,400 | 5,200 | 17,400 |
| 24 Sept | 12738.60 | 59.2 | -6.80 | 11,300 | 3,700 | 12,350 |
| 23 Sept | 12683.10 | 66 | -3.50 | 12,750 | 4,550 | 8,700 |
| 20 Sept | 12614.50 | 69.5 | -36.80 | 5,900 | 3,500 | 4,100 |
| 19 Sept | 12351.50 | 106.3 | -176.05 | 800 | 450 | 450 |
| 18 Sept | 12204.10 | 282.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 282.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 282.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 282.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 282.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 282.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 12263.40 | 282.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 282.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 282.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 282.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 282.35 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11800 expiring on 31OCT2024
Delta for 11800 PE is -
Historical price for 11800 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 95.95, which was -31.40 lower than the previous day. The implied volatity was -, the open interest changed by 17650 which increased total open position to 66450
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 127.35, which was 68.40 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 49300
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 58.95, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 52700
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 53.15, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 52250
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 39.65, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 44500
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 21.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -4150 which decreased total open position to 41600
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 22.1, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 45850
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 36.9, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 39050
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 59.9, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 42400
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 65.8, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 44950
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 62.75, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 44700
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 43.2, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 36050
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 27.25, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 21550
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 31.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -2300 which decreased total open position to 20550
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 32.6, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 23850
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 41, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 23900
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 61.85, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 17400
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 59.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 12350
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 66, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 8700
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 69.5, which was -36.80 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 4100
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 106.3, which was -176.05 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 282.35, 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 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 282.35, 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 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 282.35, 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 282.35, 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 282.35, 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 282.35, 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 282.35, 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 282.35, 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 282.35, 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 282.35, 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 282.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
