MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 13800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 9.95 | -1.05 | 29,400 | -4,150 | 65,850 | ||||
| 17 Oct | 12143.75 | 11 | -2.50 | 69,750 | 550 | 70,000 | ||||
| 16 Oct | 12383.90 | 13.5 | -2.50 | 50,400 | -10,850 | 69,300 | ||||
| 15 Oct | 12446.75 | 16 | -1.10 | 1,52,300 | 18,700 | 1,45,200 | ||||
| 14 Oct | 12537.85 | 17.1 | -11.20 | 1,15,650 | -3,800 | 1,27,050 | ||||
| 11 Oct | 12776.65 | 28.3 | -13.55 | 1,21,250 | 9,900 | 1,31,150 | ||||
| 10 Oct | 12944.10 | 41.85 | 5.80 | 88,100 | -8,000 | 1,21,450 | ||||
| 9 Oct | 12760.70 | 36.05 | 8.65 | 1,16,350 | 3,800 | 1,29,500 | ||||
| 8 Oct | 12531.95 | 27.4 | -7.20 | 62,850 | 16,300 | 1,25,850 | ||||
| 7 Oct | 12527.50 | 34.6 | -7.75 | 81,900 | 9,900 | 1,09,400 | ||||
| 4 Oct | 12605.75 | 42.35 | -1.15 | 1,61,350 | 5,600 | 1,00,200 | ||||
| 3 Oct | 12647.35 | 43.5 | -75.90 | 1,66,350 | -4,200 | 94,650 | ||||
| 1 Oct | 13166.00 | 119.4 | -50.60 | 1,39,100 | -3,200 | 98,950 | ||||
| 30 Sept | 13238.00 | 170 | -64.60 | 2,22,950 | 60,700 | 1,02,350 | ||||
| 27 Sept | 13495.60 | 234.6 | 0.60 | 2,75,000 | 4,500 | 41,600 | ||||
| 26 Sept | 13383.80 | 234 | 162.10 | 3,15,950 | 25,000 | 36,900 | ||||
| 25 Sept | 12785.30 | 71.9 | 0.55 | 22,750 | 5,350 | 11,900 | ||||
| 24 Sept | 12738.60 | 71.35 | 2.10 | 6,300 | 3,050 | 6,600 | ||||
| 23 Sept | 12683.10 | 69.25 | 2.25 | 4,600 | 2,050 | 3,600 | ||||
| 20 Sept | 12614.50 | 67 | 13.10 | 2,200 | 1,250 | 1,550 | ||||
| 19 Sept | 12351.50 | 53.9 | 18.90 | 50 | 0 | 250 | ||||
| 18 Sept | 12204.10 | 35 | -2.30 | 250 | 0 | 200 | ||||
| 17 Sept | 12245.75 | 37.3 | -265.45 | 350 | 200 | 200 | ||||
| 16 Sept | 12289.00 | 302.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 12316.05 | 302.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 302.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 302.75 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 13800 expiring on 31OCT2024
Delta for 13800 CE is -
Historical price for 13800 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 9.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -4150 which decreased total open position to 65850
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 11, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 70000
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 13.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -10850 which decreased total open position to 69300
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 16, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 145200
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 17.1, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 127050
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 28.3, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 131150
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 41.85, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 121450
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 36.05, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 129500
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 27.4, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 16300 which increased total open position to 125850
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 34.6, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 109400
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 42.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 100200
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 43.5, which was -75.90 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 94650
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 119.4, which was -50.60 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 98950
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 170, which was -64.60 lower than the previous day. The implied volatity was -, the open interest changed by 60700 which increased total open position to 102350
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 234.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 41600
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 234, which was 162.10 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 36900
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 71.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 5350 which increased total open position to 11900
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 71.35, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 6600
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 69.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 3600
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 67, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1550
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 53.9, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 35, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 37.3, which was -265.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 302.75, 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 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 302.75, 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 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 302.75, 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 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 302.75, 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 13800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 840.2 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 840.2 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 840.2 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 840.2 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 840.2 | 0.00 | 0 | -50 | 0 |
| 11 Oct | 12776.65 | 840.2 | -434.75 | 150 | -50 | 4,300 |
| 10 Oct | 12944.10 | 1274.95 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 1274.95 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 1274.95 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 1274.95 | 104.95 | 50 | 0 | 4,350 |
| 4 Oct | 12605.75 | 1170 | 116.15 | 150 | 50 | 4,400 |
| 3 Oct | 12647.35 | 1053.85 | 306.25 | 8,200 | 50 | 4,400 |
| 1 Oct | 13166.00 | 747.6 | 146.30 | 800 | -350 | 4,350 |
| 30 Sept | 13238.00 | 601.3 | 103.10 | 6,200 | 450 | 4,750 |
| 27 Sept | 13495.60 | 498.2 | -59.70 | 9,600 | 1,050 | 4,550 |
| 26 Sept | 13383.80 | 557.9 | -768.20 | 10,900 | 3,400 | 3,400 |
| 25 Sept | 12785.30 | 1326.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 12738.60 | 1326.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12683.10 | 1326.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 12614.50 | 1326.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 12351.50 | 1326.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 1326.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 1326.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 1326.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 1326.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 1326.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 1326.1 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13800 expiring on 31OCT2024
Delta for 13800 PE is -
Historical price for 13800 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 840.2, 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 840.2, 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 840.2, 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 840.2, 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 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 840.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 0
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 840.2, which was -434.75 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 4300
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 1274.95, 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 1274.95, 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 1274.95, 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 1274.95, which was 104.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4350
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 1170, which was 116.15 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 4400
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 1053.85, which was 306.25 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 4400
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 747.6, which was 146.30 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 4350
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 601.3, which was 103.10 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 4750
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 498.2, which was -59.70 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 4550
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 557.9, which was -768.20 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 3400
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 1326.1, 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 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 1326.1, 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 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 1326.1, 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 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 1326.1, 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 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 1326.1, 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 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 1326.1, 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 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 1326.1, 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 1326.1, 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 1326.1, 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 1326.1, 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 1326.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
