MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 14000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 8 | -1.05 | 69,550 | -6,900 | 2,96,850 | ||||
| 17 Oct | 12143.75 | 9.05 | -0.95 | 1,69,200 | -19,750 | 3,03,800 | ||||
| 16 Oct | 12383.90 | 10 | -2.50 | 1,50,100 | 3,700 | 3,23,400 | ||||
| 15 Oct | 12446.75 | 12.5 | -1.15 | 1,38,950 | 4,800 | 3,19,850 | ||||
| 14 Oct | 12537.85 | 13.65 | -7.90 | 1,73,850 | -3,350 | 3,14,850 | ||||
| 11 Oct | 12776.65 | 21.55 | -9.95 | 2,09,300 | 33,500 | 3,18,650 | ||||
| 10 Oct | 12944.10 | 31.5 | 3.50 | 2,63,400 | -18,400 | 2,84,900 | ||||
| 9 Oct | 12760.70 | 28 | 1.70 | 4,00,300 | 47,100 | 3,03,500 | ||||
| 8 Oct | 12531.95 | 26.3 | -0.90 | 1,09,600 | 4,800 | 2,56,500 | ||||
| 7 Oct | 12527.50 | 27.2 | -3.25 | 1,95,150 | 3,750 | 2,52,700 | ||||
| 4 Oct | 12605.75 | 30.45 | -3.10 | 3,11,850 | 29,850 | 2,49,000 | ||||
| 3 Oct | 12647.35 | 33.55 | -49.70 | 4,91,500 | -2,700 | 2,19,400 | ||||
| 1 Oct | 13166.00 | 83.25 | -38.65 | 5,94,000 | -15,550 | 2,22,400 | ||||
| 30 Sept | 13238.00 | 121.9 | -52.90 | 4,73,650 | 1,250 | 2,37,700 | ||||
| 27 Sept | 13495.60 | 174.8 | 0.80 | 9,89,750 | 70,850 | 2,37,450 | ||||
| 26 Sept | 13383.80 | 174 | 120.95 | 18,78,650 | 67,300 | 1,68,450 | ||||
| 25 Sept | 12785.30 | 53.05 | -1.90 | 2,80,750 | 31,600 | 1,00,600 | ||||
|
|
||||||||||
| 24 Sept | 12738.60 | 54.95 | 2.95 | 94,750 | 11,050 | 69,050 | ||||
| 23 Sept | 12683.10 | 52 | 2.00 | 97,450 | 17,500 | 57,750 | ||||
| 20 Sept | 12614.50 | 50 | 21.20 | 1,12,950 | 28,250 | 40,350 | ||||
| 19 Sept | 12351.50 | 28.8 | 3.80 | 16,650 | 8,200 | 11,950 | ||||
| 18 Sept | 12204.10 | 25 | -1.50 | 1,400 | -50 | 3,750 | ||||
| 17 Sept | 12245.75 | 26.5 | -9.45 | 1,550 | 1,250 | 3,750 | ||||
| 16 Sept | 12289.00 | 35.95 | -2.70 | 1,450 | 1,150 | 2,450 | ||||
| 13 Sept | 12316.05 | 38.65 | -45.80 | 1,900 | 1,050 | 1,100 | ||||
| 12 Sept | 12400.85 | 84.45 | 0.00 | 0 | 0 | 50 | ||||
| 9 Sept | 12145.75 | 84.45 | 0 | 0 | 50 | |||||
For Maruti Suzuki India Ltd. - strike price 14000 expiring on 31OCT2024
Delta for 14000 CE is -
Historical price for 14000 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 296850
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 9.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -19750 which decreased total open position to 303800
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 10, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 323400
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 12.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 319850
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 13.65, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -3350 which decreased total open position to 314850
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 21.55, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 33500 which increased total open position to 318650
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 31.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 284900
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 28, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 47100 which increased total open position to 303500
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 26.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 256500
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 27.2, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 252700
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 30.45, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 29850 which increased total open position to 249000
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 33.55, which was -49.70 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 219400
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 83.25, which was -38.65 lower than the previous day. The implied volatity was -, the open interest changed by -15550 which decreased total open position to 222400
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 121.9, which was -52.90 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 237700
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 174.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 70850 which increased total open position to 237450
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 174, which was 120.95 higher than the previous day. The implied volatity was -, the open interest changed by 67300 which increased total open position to 168450
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 53.05, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 31600 which increased total open position to 100600
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 54.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 69050
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 52, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 57750
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 50, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by 28250 which increased total open position to 40350
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 28.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 11950
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 25, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 3750
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 26.5, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3750
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 35.95, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 2450
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 38.65, which was -45.80 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1100
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 84.45, 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 50
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 84.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
| MARUTI 14000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 1880 | 0.00 | 0 | -50 | 0 |
| 17 Oct | 12143.75 | 1880 | 205.00 | 50 | 0 | 14,800 |
| 16 Oct | 12383.90 | 1675 | 95.00 | 150 | 0 | 14,850 |
| 15 Oct | 12446.75 | 1580 | 80.00 | 100 | 0 | 14,850 |
| 14 Oct | 12537.85 | 1500 | 409.00 | 250 | -50 | 14,950 |
| 11 Oct | 12776.65 | 1091 | 15.50 | 200 | 0 | 15,000 |
| 10 Oct | 12944.10 | 1075.5 | -275.15 | 250 | -200 | 15,050 |
| 9 Oct | 12760.70 | 1350.65 | 0.00 | 0 | 50 | 0 |
| 8 Oct | 12531.95 | 1350.65 | -50.35 | 150 | 0 | 15,200 |
| 7 Oct | 12527.50 | 1401 | 81.00 | 400 | -100 | 15,250 |
| 4 Oct | 12605.75 | 1320 | 30.00 | 1,050 | -50 | 15,450 |
| 3 Oct | 12647.35 | 1290 | 450.05 | 1,350 | 150 | 15,500 |
| 1 Oct | 13166.00 | 839.95 | 72.70 | 2,900 | 800 | 15,350 |
| 30 Sept | 13238.00 | 767.25 | 127.25 | 13,450 | 2,200 | 14,500 |
| 27 Sept | 13495.60 | 640 | -52.50 | 41,100 | -2,450 | 12,300 |
| 26 Sept | 13383.80 | 692.5 | -507.75 | 37,150 | 13,400 | 14,750 |
| 25 Sept | 12785.30 | 1200.25 | -129.75 | 1,300 | 950 | 1,000 |
| 24 Sept | 12738.60 | 1330 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12683.10 | 1330 | 0.00 | 0 | 50 | 0 |
| 20 Sept | 12614.50 | 1330 | -145.80 | 50 | 0 | 0 |
| 19 Sept | 12351.50 | 1475.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 1475.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 1475.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 1475.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 1475.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 1475.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 1475.8 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 14000 expiring on 31OCT2024
Delta for 14000 PE is -
Historical price for 14000 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1880, 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 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 1880, which was 205.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14800
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1675, which was 95.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14850
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 1580, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14850
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 1500, which was 409.00 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 14950
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 1091, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 1075.5, which was -275.15 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 15050
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 1350.65, 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 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 1350.65, which was -50.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 1401, which was 81.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 15250
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 1320, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 15450
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 1290, which was 450.05 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 15500
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 839.95, which was 72.70 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 15350
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 767.25, which was 127.25 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 14500
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 640, which was -52.50 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 12300
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 692.5, which was -507.75 lower than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 14750
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 1200.25, which was -129.75 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1000
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 1330, 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 1330, 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 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 1330, which was -145.80 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 1475.8, 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 1475.8, 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 1475.8, 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 1475.8, 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 1475.8, 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 1475.8, 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 1475.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
