MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 13500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 13.6 | -1.95 | 2,18,000 | 19,650 | 4,75,750 | ||||
| 17 Oct | 12143.75 | 15.55 | -5.35 | 2,54,650 | 21,250 | 4,56,600 | ||||
| 16 Oct | 12383.90 | 20.9 | -5.50 | 2,41,500 | 5,000 | 4,35,600 | ||||
| 15 Oct | 12446.75 | 26.4 | -2.50 | 3,43,550 | 32,850 | 4,55,750 | ||||
| 14 Oct | 12537.85 | 28.9 | -20.50 | 4,74,650 | 31,300 | 4,24,300 | ||||
| 11 Oct | 12776.65 | 49.4 | -27.60 | 4,56,600 | 31,800 | 3,93,950 | ||||
| 10 Oct | 12944.10 | 77 | 15.25 | 5,76,700 | -12,050 | 3,62,450 | ||||
| 9 Oct | 12760.70 | 61.75 | 8.80 | 7,23,500 | -19,750 | 3,74,250 | ||||
| 8 Oct | 12531.95 | 52.95 | -0.05 | 2,53,300 | 43,900 | 3,94,800 | ||||
| 7 Oct | 12527.50 | 53 | -12.30 | 5,07,050 | 27,500 | 3,52,700 | ||||
| 4 Oct | 12605.75 | 65.3 | -12.65 | 7,16,800 | 60,450 | 3,25,200 | ||||
| 3 Oct | 12647.35 | 77.95 | -122.20 | 6,20,600 | 94,800 | 2,65,650 | ||||
| 1 Oct | 13166.00 | 200.15 | -77.85 | 4,63,550 | -5,600 | 1,73,300 | ||||
| 30 Sept | 13238.00 | 278 | -89.15 | 5,65,350 | 17,800 | 1,80,150 | ||||
| 27 Sept | 13495.60 | 367.15 | 6.20 | 12,57,650 | 5,050 | 1,73,500 | ||||
| 26 Sept | 13383.80 | 360.95 | 242.30 | 21,83,300 | 63,350 | 1,68,300 | ||||
| 25 Sept | 12785.30 | 118.65 | 1.75 | 3,38,650 | 47,750 | 1,04,050 | ||||
| 24 Sept | 12738.60 | 116.9 | 2.40 | 99,100 | 15,650 | 56,300 | ||||
| 23 Sept | 12683.10 | 114.5 | 14.40 | 68,950 | 16,600 | 40,750 | ||||
| 20 Sept | 12614.50 | 100.1 | 42.05 | 62,200 | 13,650 | 24,100 | ||||
|
|
||||||||||
| 19 Sept | 12351.50 | 58.05 | 2.30 | 11,900 | 5,550 | 10,450 | ||||
| 18 Sept | 12204.10 | 55.75 | 1.75 | 6,050 | 1,000 | 4,850 | ||||
| 17 Sept | 12245.75 | 54 | -10.65 | 3,150 | 2,350 | 3,850 | ||||
| 16 Sept | 12289.00 | 64.65 | -164.85 | 2,550 | 1,500 | 1,500 | ||||
| 13 Sept | 12316.05 | 229.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 229.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 229.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 229.5 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 13500 expiring on 31OCT2024
Delta for 13500 CE is -
Historical price for 13500 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 13.6, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 19650 which increased total open position to 475750
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 15.55, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 456600
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 20.9, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 435600
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 26.4, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 32850 which increased total open position to 455750
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 28.9, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 31300 which increased total open position to 424300
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 49.4, which was -27.60 lower than the previous day. The implied volatity was -, the open interest changed by 31800 which increased total open position to 393950
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 77, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by -12050 which decreased total open position to 362450
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 61.75, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by -19750 which decreased total open position to 374250
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 52.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 43900 which increased total open position to 394800
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 53, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 352700
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 65.3, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 60450 which increased total open position to 325200
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 77.95, which was -122.20 lower than the previous day. The implied volatity was -, the open interest changed by 94800 which increased total open position to 265650
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 200.15, which was -77.85 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 173300
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 278, which was -89.15 lower than the previous day. The implied volatity was -, the open interest changed by 17800 which increased total open position to 180150
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 367.15, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 5050 which increased total open position to 173500
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 360.95, which was 242.30 higher than the previous day. The implied volatity was -, the open interest changed by 63350 which increased total open position to 168300
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 118.65, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 47750 which increased total open position to 104050
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 116.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 15650 which increased total open position to 56300
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 114.5, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by 16600 which increased total open position to 40750
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 100.1, which was 42.05 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 24100
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 58.05, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 10450
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 55.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4850
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 54, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 3850
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 64.65, which was -164.85 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 229.5, 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 229.5, 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 229.5, 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 229.5, 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 13500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 1365 | -33.00 | 800 | -500 | 20,600 |
| 17 Oct | 12143.75 | 1398 | 325.00 | 1,200 | -350 | 21,100 |
| 16 Oct | 12383.90 | 1073 | 13.00 | 700 | 100 | 21,500 |
| 15 Oct | 12446.75 | 1060 | 110.00 | 700 | 250 | 21,350 |
| 14 Oct | 12537.85 | 950 | 222.00 | 1,450 | 200 | 21,100 |
| 11 Oct | 12776.65 | 728 | 135.70 | 6,600 | -1,250 | 21,100 |
| 10 Oct | 12944.10 | 592.3 | -171.70 | 11,550 | 800 | 22,350 |
| 9 Oct | 12760.70 | 764 | -172.25 | 3,500 | 200 | 21,550 |
| 8 Oct | 12531.95 | 936.25 | 14.40 | 1,900 | -1,050 | 21,500 |
| 7 Oct | 12527.50 | 921.85 | 60.85 | 16,450 | -10,550 | 22,800 |
| 4 Oct | 12605.75 | 861 | 74.75 | 12,150 | -1,700 | 33,450 |
| 3 Oct | 12647.35 | 786.25 | 326.30 | 41,600 | -5,600 | 35,250 |
| 1 Oct | 13166.00 | 459.95 | 54.85 | 61,300 | -5,100 | 41,050 |
| 30 Sept | 13238.00 | 405.1 | 68.45 | 2,70,750 | -12,350 | 46,800 |
| 27 Sept | 13495.60 | 336.65 | -51.00 | 3,93,750 | 16,200 | 61,400 |
| 26 Sept | 13383.80 | 387.65 | -387.35 | 1,61,100 | 39,350 | 45,300 |
| 25 Sept | 12785.30 | 775 | 15.00 | 5,800 | 3,100 | 5,950 |
| 24 Sept | 12738.60 | 760 | -69.60 | 450 | -150 | 2,800 |
| 23 Sept | 12683.10 | 829.6 | -73.80 | 3,400 | 1,850 | 2,950 |
| 20 Sept | 12614.50 | 903.4 | -246.60 | 1,350 | 950 | 1,050 |
| 19 Sept | 12351.50 | 1150 | 0.00 | 0 | 50 | 0 |
| 18 Sept | 12204.10 | 1150 | -30.00 | 50 | 0 | 50 |
| 17 Sept | 12245.75 | 1180 | 72.85 | 50 | 0 | 0 |
| 16 Sept | 12289.00 | 1107.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 1107.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 1107.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 1107.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 1107.15 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13500 expiring on 31OCT2024
Delta for 13500 PE is -
Historical price for 13500 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1365, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 20600
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 1398, which was 325.00 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 21100
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1073, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 21500
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 1060, which was 110.00 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 21350
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 950, which was 222.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 21100
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 728, which was 135.70 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 21100
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 592.3, which was -171.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 22350
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 764, which was -172.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 21550
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 936.25, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 21500
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 921.85, which was 60.85 higher than the previous day. The implied volatity was -, the open interest changed by -10550 which decreased total open position to 22800
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 861, which was 74.75 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 33450
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 786.25, which was 326.30 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 35250
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 459.95, which was 54.85 higher than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 41050
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 405.1, which was 68.45 higher than the previous day. The implied volatity was -, the open interest changed by -12350 which decreased total open position to 46800
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 336.65, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 61400
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 387.65, which was -387.35 lower than the previous day. The implied volatity was -, the open interest changed by 39350 which increased total open position to 45300
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 775, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 5950
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 760, which was -69.60 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2800
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 829.6, which was -73.80 lower than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 2950
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 903.4, which was -246.60 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1050
On 19 Sept MARUTI was trading at 12351.50. 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 increased total open position to 0
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 1150, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 1180, which was 72.85 higher 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 1107.15, 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 1107.15, 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 1107.15, 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 1107.15, 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 1107.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
