MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 11900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 363 | -13.60 | 88,500 | 5,000 | 11,650 | ||||
| 17 Oct | 12143.75 | 376.6 | -135.55 | 12,700 | 4,050 | 6,650 | ||||
| 16 Oct | 12383.90 | 512.15 | -112.55 | 350 | 150 | 2,600 | ||||
| 15 Oct | 12446.75 | 624.7 | -100.65 | 350 | 150 | 2,500 | ||||
| 14 Oct | 12537.85 | 725.35 | -583.80 | 950 | -300 | 2,350 | ||||
| 11 Oct | 12776.65 | 1309.15 | 284.75 | 50 | 0 | 2,650 | ||||
| 10 Oct | 12944.10 | 1024.4 | 27.00 | 50 | 0 | 2,700 | ||||
| 9 Oct | 12760.70 | 997.4 | 211.70 | 700 | 150 | 2,650 | ||||
| 8 Oct | 12531.95 | 785.7 | -12.25 | 1,400 | 700 | 2,450 | ||||
| 7 Oct | 12527.50 | 797.95 | -209.45 | 700 | 400 | 1,700 | ||||
| 4 Oct | 12605.75 | 1007.4 | -290.95 | 50 | 0 | 1,250 | ||||
| 3 Oct | 12647.35 | 1298.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Oct | 13166.00 | 1298.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 13238.00 | 1298.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 13495.60 | 1298.35 | 0.00 | 0 | 1,250 | 0 | ||||
| 26 Sept | 13383.80 | 1298.35 | 346.70 | 1,250 | 950 | 950 | ||||
| 25 Sept | 12785.30 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 12738.60 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 12683.10 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 12614.50 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 12351.50 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 12204.10 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 12263.40 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 12186.15 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 12298.60 | 951.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 12336.25 | 951.65 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11900 expiring on 31OCT2024
Delta for 11900 CE is -
Historical price for 11900 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 363, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 11650
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 376.6, which was -135.55 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 6650
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 512.15, which was -112.55 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2600
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 624.7, which was -100.65 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2500
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 725.35, which was -583.80 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 2350
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 1309.15, which was 284.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2650
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 1024.4, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 997.4, which was 211.70 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2650
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 785.7, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2450
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 797.95, which was -209.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1700
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 1007.4, which was -290.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 1298.35, 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 1298.35, 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 1298.35, 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 1298.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 1298.35, which was 346.70 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 950
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 951.65, 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 951.65, 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 951.65, 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 951.65, 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 951.65, 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 951.65, 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 951.65, 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 951.65, 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 951.65, 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 951.65, 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 951.65, 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 951.65, 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 951.65, 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 951.65, 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 951.65, 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 951.65, 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 11900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 123.5 | -30.45 | 1,97,750 | 13,150 | 49,500 |
| 17 Oct | 12143.75 | 153.95 | 80.10 | 1,81,450 | 4,900 | 36,150 |
| 16 Oct | 12383.90 | 73.85 | 9.85 | 1,26,100 | 8,800 | 31,400 |
| 15 Oct | 12446.75 | 64 | 14.00 | 1,12,050 | 3,000 | 22,650 |
| 14 Oct | 12537.85 | 50 | 23.65 | 55,150 | 550 | 19,650 |
| 11 Oct | 12776.65 | 26.35 | 0.00 | 27,000 | -1,500 | 19,300 |
| 10 Oct | 12944.10 | 26.35 | -16.65 | 21,800 | -550 | 20,800 |
| 9 Oct | 12760.70 | 43 | -31.50 | 32,700 | -4,050 | 21,600 |
| 8 Oct | 12531.95 | 74.5 | -2.40 | 21,300 | 2,750 | 25,650 |
| 7 Oct | 12527.50 | 76.9 | 3.40 | 43,150 | 4,800 | 22,900 |
| 4 Oct | 12605.75 | 73.5 | 15.50 | 56,600 | 5,250 | 18,150 |
| 3 Oct | 12647.35 | 58 | 25.70 | 35,700 | 4,950 | 12,650 |
| 1 Oct | 13166.00 | 32.3 | -3.95 | 19,100 | 3,850 | 7,950 |
| 30 Sept | 13238.00 | 36.25 | -2.25 | 28,900 | -350 | 4,750 |
| 27 Sept | 13495.60 | 38.5 | -7.40 | 23,750 | -1,700 | 5,500 |
| 26 Sept | 13383.80 | 45.9 | -203.35 | 27,450 | 7,200 | 7,200 |
| 25 Sept | 12785.30 | 249.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 12738.60 | 249.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12683.10 | 249.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 12614.50 | 249.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 12351.50 | 249.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 249.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 249.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 249.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 249.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 249.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 249.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 12263.40 | 249.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 249.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 249.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 249.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 249.25 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11900 expiring on 31OCT2024
Delta for 11900 PE is -
Historical price for 11900 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 123.5, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 13150 which increased total open position to 49500
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 153.95, which was 80.10 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 36150
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 73.85, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 31400
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 64, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 22650
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 50, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 19650
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 26.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 19300
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 26.35, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 20800
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 43, which was -31.50 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 21600
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 74.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 25650
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 76.9, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 22900
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 73.5, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 18150
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 58, which was 25.70 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 12650
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 32.3, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 7950
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 36.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 4750
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 38.5, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 5500
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 45.9, which was -203.35 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 249.25, 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 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 249.25, 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 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 249.25, 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 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 249.25, 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 249.25, 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 249.25, 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 249.25, 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 249.25, 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 249.25, 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 249.25, 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 249.25, 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 249.25, 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 249.25, 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 249.25, 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 249.25, 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 249.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
