MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 13900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 8.8 | -1.65 | 10,250 | -2,150 | 32,350 | ||||
| 17 Oct | 12143.75 | 10.45 | -1.55 | 37,300 | 2,050 | 34,550 | ||||
| 16 Oct | 12383.90 | 12 | -2.40 | 25,750 | -750 | 32,450 | ||||
| 15 Oct | 12446.75 | 14.4 | -0.45 | 40,050 | -1,900 | 33,150 | ||||
| 14 Oct | 12537.85 | 14.85 | -10.35 | 35,400 | 1,050 | 35,100 | ||||
| 11 Oct | 12776.65 | 25.2 | -11.90 | 35,250 | 2,250 | 34,000 | ||||
| 10 Oct | 12944.10 | 37.1 | 6.40 | 44,300 | -1,550 | 32,200 | ||||
| 9 Oct | 12760.70 | 30.7 | 3.45 | 72,550 | -1,300 | 33,900 | ||||
| 8 Oct | 12531.95 | 27.25 | -4.15 | 37,450 | 2,750 | 35,350 | ||||
| 7 Oct | 12527.50 | 31.4 | -4.00 | 45,000 | -350 | 32,550 | ||||
| 4 Oct | 12605.75 | 35.4 | -4.60 | 78,250 | 2,250 | 32,300 | ||||
| 3 Oct | 12647.35 | 40 | -58.45 | 1,09,550 | 2,400 | 30,400 | ||||
| 1 Oct | 13166.00 | 98.45 | -44.65 | 79,550 | 5,250 | 28,250 | ||||
| 30 Sept | 13238.00 | 143.1 | -57.00 | 63,700 | 4,450 | 23,100 | ||||
| 27 Sept | 13495.60 | 200.1 | 0.05 | 1,41,300 | -1,850 | 18,700 | ||||
| 26 Sept | 13383.80 | 200.05 | 134.05 | 2,05,750 | 16,800 | 20,500 | ||||
|
|
||||||||||
| 25 Sept | 12785.30 | 66 | 2.75 | 12,450 | 3,550 | 3,700 | ||||
| 24 Sept | 12738.60 | 63.25 | 63.25 | 150 | 50 | 50 | ||||
| 23 Sept | 12683.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 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 13900 expiring on 31OCT2024
Delta for 13900 CE is -
Historical price for 13900 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 8.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -2150 which decreased total open position to 32350
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 10.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 34550
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 12, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 32450
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 14.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 33150
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 14.85, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 35100
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 25.2, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 34000
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 37.1, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -1550 which decreased total open position to 32200
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 30.7, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 33900
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 27.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 35350
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 31.4, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 32550
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 35.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 32300
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 40, which was -58.45 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 30400
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 98.45, which was -44.65 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 28250
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 143.1, which was -57.00 lower than the previous day. The implied volatity was -, the open interest changed by 4450 which increased total open position to 23100
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 200.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1850 which decreased total open position to 18700
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 200.05, which was 134.05 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 20500
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 66, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 3550 which increased total open position to 3700
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 63.25, which was 63.25 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 23 Sept MARUTI was trading at 12683.10. 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 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 13900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 1131.2 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 1131.2 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 1131.2 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 1131.2 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 1131.2 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 1131.2 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 1131.2 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 1131.2 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 1131.2 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 1131.2 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 1131.2 | 0.00 | 0 | 200 | 0 |
| 3 Oct | 12647.35 | 1131.2 | 353.85 | 350 | 150 | 2,550 |
| 1 Oct | 13166.00 | 777.35 | 104.20 | 1,250 | -200 | 2,500 |
| 30 Sept | 13238.00 | 673.15 | 110.45 | 700 | 300 | 2,600 |
| 27 Sept | 13495.60 | 562.7 | -61.40 | 2,000 | -50 | 2,500 |
| 26 Sept | 13383.80 | 624.1 | -795.10 | 4,750 | 2,150 | 2,150 |
| 25 Sept | 12785.30 | 1419.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 12738.60 | 1419.2 | 1419.20 | 0 | 0 | 0 |
| 23 Sept | 12683.10 | 0 | 0.00 | 0 | 0 | 0 |
| 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 13900 expiring on 31OCT2024
Delta for 13900 PE is -
Historical price for 13900 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1131.2, 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 1131.2, 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 1131.2, 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 1131.2, 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 1131.2, 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 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 1131.2, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 1131.2, 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 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 1131.2, 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 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 1131.2, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 1131.2, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 1131.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 1131.2, which was 353.85 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2550
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 777.35, which was 104.20 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2500
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 673.15, which was 110.45 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2600
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 562.7, which was -61.40 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 2500
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 624.1, which was -795.10 lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 2150
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 1419.2, 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 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 1419.2, which was 1419.20 higher 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 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 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
