MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 13700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 11.35 | -1.20 | 32,400 | -1,150 | 82,650 | ||||
| 17 Oct | 12143.75 | 12.55 | -2.70 | 96,400 | 46,950 | 1,33,800 | ||||
| 16 Oct | 12383.90 | 15.25 | -3.90 | 35,100 | -3,200 | 86,950 | ||||
| 15 Oct | 12446.75 | 19.15 | -1.85 | 70,400 | 4,900 | 90,200 | ||||
| 14 Oct | 12537.85 | 21 | -12.65 | 98,650 | -7,400 | 85,450 | ||||
| 11 Oct | 12776.65 | 33.65 | -17.30 | 93,400 | 1,100 | 92,850 | ||||
| 10 Oct | 12944.10 | 50.95 | 8.90 | 78,650 | 10,500 | 91,850 | ||||
| 9 Oct | 12760.70 | 42.05 | 3.40 | 90,550 | -950 | 81,450 | ||||
| 8 Oct | 12531.95 | 38.65 | 6.35 | 47,000 | 4,050 | 82,550 | ||||
| 7 Oct | 12527.50 | 32.3 | -14.80 | 74,850 | 2,750 | 83,150 | ||||
| 4 Oct | 12605.75 | 47.1 | -6.90 | 1,48,700 | 2,750 | 81,100 | ||||
| 3 Oct | 12647.35 | 54 | -86.85 | 1,74,200 | -8,350 | 78,800 | ||||
| 1 Oct | 13166.00 | 140.85 | -58.95 | 1,29,850 | -8,300 | 87,950 | ||||
| 30 Sept | 13238.00 | 199.8 | -78.30 | 1,45,100 | 3,450 | 96,300 | ||||
| 27 Sept | 13495.60 | 278.1 | 6.15 | 3,27,650 | 51,600 | 92,900 | ||||
| 26 Sept | 13383.80 | 271.95 | 189.90 | 3,34,350 | 33,950 | 41,300 | ||||
| 25 Sept | 12785.30 | 82.05 | -1.50 | 19,250 | 6,000 | 7,250 | ||||
| 24 Sept | 12738.60 | 83.55 | -1.45 | 2,350 | 950 | 1,200 | ||||
| 23 Sept | 12683.10 | 85 | 85.00 | 300 | 250 | 250 | ||||
| 20 Sept | 12614.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 12351.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 12204.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 12145.75 | 0 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 13700 expiring on 31OCT2024
Delta for 13700 CE is -
Historical price for 13700 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 11.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -1150 which decreased total open position to 82650
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 12.55, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 46950 which increased total open position to 133800
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 15.25, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 86950
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 19.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 90200
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 21, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by -7400 which decreased total open position to 85450
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 33.65, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 92850
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 50.95, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 91850
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 42.05, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 81450
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 38.65, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 82550
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 32.3, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 83150
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 47.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 81100
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 54, which was -86.85 lower than the previous day. The implied volatity was -, the open interest changed by -8350 which decreased total open position to 78800
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 140.85, which was -58.95 lower than the previous day. The implied volatity was -, the open interest changed by -8300 which decreased total open position to 87950
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 199.8, which was -78.30 lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 96300
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 278.1, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 51600 which increased total open position to 92900
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 271.95, which was 189.90 higher than the previous day. The implied volatity was -, the open interest changed by 33950 which increased total open position to 41300
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 82.05, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 7250
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 83.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1200
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 85, which was 85.00 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 13700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 1112.4 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 1112.4 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 1112.4 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 1112.4 | 0.00 | 0 | -200 | 0 |
| 14 Oct | 12537.85 | 1112.4 | 347.00 | 350 | -150 | 5,550 |
| 11 Oct | 12776.65 | 765.4 | 0.00 | 0 | -200 | 0 |
| 10 Oct | 12944.10 | 765.4 | -220.45 | 450 | -200 | 5,700 |
| 9 Oct | 12760.70 | 985.85 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 985.85 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 985.85 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 985.85 | 21.05 | 50 | 0 | 5,900 |
| 3 Oct | 12647.35 | 964.8 | 311.60 | 3,500 | -700 | 5,900 |
| 1 Oct | 13166.00 | 653.2 | 119.60 | 1,700 | 550 | 6,650 |
| 30 Sept | 13238.00 | 533.6 | 95.60 | 22,700 | -1,300 | 6,100 |
| 27 Sept | 13495.60 | 438 | -57.00 | 26,650 | 2,750 | 7,450 |
| 26 Sept | 13383.80 | 495 | -764.25 | 12,100 | 4,600 | 4,600 |
| 25 Sept | 12785.30 | 1259.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 12738.60 | 1259.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12683.10 | 1259.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 12614.50 | 1259.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 12351.50 | 1259.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 1259.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 1259.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 1259.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 1259.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 1259.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 1259.25 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13700 expiring on 31OCT2024
Delta for 13700 PE is -
Historical price for 13700 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1112.4, 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 1112.4, 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 Oct MARUTI was trading at 12383.90. The strike last trading price was 1112.4, 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 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 1112.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 1112.4, which was 347.00 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 5550
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 765.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 765.4, which was -220.45 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 5700
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 985.85, 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 985.85, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 985.85, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 985.85, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5900
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 964.8, which was 311.60 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 5900
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 653.2, which was 119.60 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6650
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 533.6, which was 95.60 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 6100
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 438, which was -57.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 7450
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 495, which was -764.25 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 4600
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 1259.25, 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 1259.25, 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 1259.25, 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 1259.25, 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 1259.25, 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 1259.25, 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 1259.25, 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 1259.25, 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 1259.25, 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 1259.25, 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 1259.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
