MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 13400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 15 | -2.80 | 78,850 | -3,300 | 2,02,700 | ||||
| 17 Oct | 12143.75 | 17.8 | -5.20 | 1,25,050 | 24,450 | 2,26,300 | ||||
| 16 Oct | 12383.90 | 23 | -7.75 | 1,78,550 | 2,350 | 2,06,300 | ||||
| 15 Oct | 12446.75 | 30.75 | -3.75 | 1,72,600 | 9,350 | 2,04,750 | ||||
| 14 Oct | 12537.85 | 34.5 | -25.95 | 1,72,850 | 30,100 | 1,95,250 | ||||
| 11 Oct | 12776.65 | 60.45 | -34.05 | 2,06,600 | 17,000 | 1,64,950 | ||||
| 10 Oct | 12944.10 | 94.5 | 22.05 | 1,97,200 | -8,500 | 1,48,100 | ||||
| 9 Oct | 12760.70 | 72.45 | 11.55 | 2,73,000 | 9,100 | 1,56,950 | ||||
| 8 Oct | 12531.95 | 60.9 | -0.65 | 77,800 | 4,550 | 1,47,700 | ||||
| 7 Oct | 12527.50 | 61.55 | -15.95 | 2,28,250 | 13,250 | 1,41,300 | ||||
| 4 Oct | 12605.75 | 77.5 | -16.50 | 2,50,600 | 1,550 | 1,27,350 | ||||
| 3 Oct | 12647.35 | 94 | -145.85 | 2,95,150 | 48,850 | 1,26,900 | ||||
| 1 Oct | 13166.00 | 239.85 | -84.45 | 2,42,850 | 7,750 | 78,350 | ||||
| 30 Sept | 13238.00 | 324.3 | -99.70 | 2,62,600 | 18,350 | 71,500 | ||||
|
|
||||||||||
| 27 Sept | 13495.60 | 424 | 10.30 | 5,23,300 | -2,100 | 53,400 | ||||
| 26 Sept | 13383.80 | 413.7 | 275.90 | 7,95,550 | 32,300 | 54,250 | ||||
| 25 Sept | 12785.30 | 137.8 | 0.90 | 68,150 | 12,150 | 21,950 | ||||
| 24 Sept | 12738.60 | 136.9 | 1.50 | 9,200 | 2,200 | 9,750 | ||||
| 23 Sept | 12683.10 | 135.4 | 13.15 | 13,750 | 4,150 | 7,600 | ||||
| 20 Sept | 12614.50 | 122.25 | 48.25 | 8,000 | 2,450 | 3,150 | ||||
| 19 Sept | 12351.50 | 74 | -37.15 | 850 | 750 | 800 | ||||
| 18 Sept | 12204.10 | 111.15 | -306.95 | 50 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 418.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 418.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 418.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 418.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 418.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 418.1 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 13400 expiring on 31OCT2024
Delta for 13400 CE is -
Historical price for 13400 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 202700
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 17.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 24450 which increased total open position to 226300
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 23, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 206300
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 30.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 204750
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 34.5, which was -25.95 lower than the previous day. The implied volatity was -, the open interest changed by 30100 which increased total open position to 195250
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 60.45, which was -34.05 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 164950
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 94.5, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -8500 which decreased total open position to 148100
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 72.45, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 156950
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 60.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 147700
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 61.55, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 13250 which increased total open position to 141300
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 77.5, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 127350
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 94, which was -145.85 lower than the previous day. The implied volatity was -, the open interest changed by 48850 which increased total open position to 126900
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 239.85, which was -84.45 lower than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 78350
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 324.3, which was -99.70 lower than the previous day. The implied volatity was -, the open interest changed by 18350 which increased total open position to 71500
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 424, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 53400
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 413.7, which was 275.90 higher than the previous day. The implied volatity was -, the open interest changed by 32300 which increased total open position to 54250
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 137.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 21950
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 136.9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 9750
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 135.4, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 4150 which increased total open position to 7600
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 122.25, which was 48.25 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 3150
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 74, which was -37.15 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 800
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 111.15, which was -306.95 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 418.1, 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 418.1, 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 418.1, 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 418.1, 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 418.1, 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 418.1, 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 13400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 1241.75 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 1241.75 | 118.00 | 50 | 0 | 19,900 |
| 16 Oct | 12383.90 | 1123.75 | 246.20 | 150 | -100 | 19,950 |
| 15 Oct | 12446.75 | 877.55 | 29.55 | 50 | 0 | 20,050 |
| 14 Oct | 12537.85 | 848 | 189.80 | 500 | -250 | 20,100 |
| 11 Oct | 12776.65 | 658.2 | 146.70 | 350 | -200 | 20,400 |
| 10 Oct | 12944.10 | 511.5 | -238.70 | 850 | 0 | 20,600 |
| 9 Oct | 12760.70 | 750.2 | -88.75 | 850 | -50 | 20,600 |
| 8 Oct | 12531.95 | 838.95 | 8.60 | 1,900 | -250 | 21,050 |
| 7 Oct | 12527.50 | 830.35 | 53.30 | 2,900 | -950 | 21,300 |
| 4 Oct | 12605.75 | 777.05 | 75.35 | 3,700 | -900 | 22,350 |
| 3 Oct | 12647.35 | 701.7 | 303.70 | 37,750 | -2,200 | 24,650 |
| 1 Oct | 13166.00 | 398 | 44.95 | 76,900 | -7,700 | 26,850 |
| 30 Sept | 13238.00 | 353.05 | 60.05 | 3,39,950 | -25,100 | 34,850 |
| 27 Sept | 13495.60 | 293 | -50.00 | 3,17,700 | 22,000 | 60,850 |
| 26 Sept | 13383.80 | 343 | -374.75 | 2,12,750 | 38,750 | 39,300 |
| 25 Sept | 12785.30 | 717.75 | 0.00 | 0 | 50 | 0 |
| 24 Sept | 12738.60 | 717.75 | -280.50 | 300 | 100 | 600 |
| 23 Sept | 12683.10 | 998.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 12614.50 | 998.25 | 0.00 | 0 | 500 | 0 |
| 19 Sept | 12351.50 | 998.25 | -50.90 | 1,150 | 600 | 600 |
| 18 Sept | 12204.10 | 1049.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 1049.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 1049.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 1049.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 1049.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 1049.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 1049.15 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13400 expiring on 31OCT2024
Delta for 13400 PE is -
Historical price for 13400 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1241.75, 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 Oct MARUTI was trading at 12143.75. The strike last trading price was 1241.75, which was 118.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19900
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1123.75, which was 246.20 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 19950
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 877.55, which was 29.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20050
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 848, which was 189.80 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 20100
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 658.2, which was 146.70 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 20400
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 511.5, which was -238.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20600
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 750.2, which was -88.75 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 20600
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 838.95, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 21050
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 830.35, which was 53.30 higher than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 21300
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 777.05, which was 75.35 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 22350
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 701.7, which was 303.70 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 24650
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 398, which was 44.95 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 26850
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 353.05, which was 60.05 higher than the previous day. The implied volatity was -, the open interest changed by -25100 which decreased total open position to 34850
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 293, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 60850
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 343, which was -374.75 lower than the previous day. The implied volatity was -, the open interest changed by 38750 which increased total open position to 39300
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 717.75, 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 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 717.75, which was -280.50 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 600
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 998.25, 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 998.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 998.25, which was -50.90 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 1049.15, 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 1049.15, 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 1049.15, 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 1049.15, 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 1049.15, 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 1049.15, 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 1049.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
