MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 14100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 7.5 | -0.70 | 1,600 | -350 | 12,700 | ||||
| 17 Oct | 12143.75 | 8.2 | -0.80 | 4,150 | -2,150 | 13,100 | ||||
| 16 Oct | 12383.90 | 9 | -2.00 | 5,100 | 200 | 15,250 | ||||
| 15 Oct | 12446.75 | 11 | -1.45 | 8,050 | -1,150 | 15,200 | ||||
| 14 Oct | 12537.85 | 12.45 | -6.60 | 11,650 | -3,350 | 16,900 | ||||
| 11 Oct | 12776.65 | 19.05 | -7.55 | 43,650 | -2,550 | 20,300 | ||||
| 10 Oct | 12944.10 | 26.6 | 2.00 | 33,350 | 2,300 | 23,050 | ||||
| 9 Oct | 12760.70 | 24.6 | 1.50 | 43,500 | -650 | 20,850 | ||||
| 8 Oct | 12531.95 | 23.1 | -0.70 | 33,100 | 1,550 | 20,550 | ||||
| 7 Oct | 12527.50 | 23.8 | -3.55 | 35,200 | -1,150 | 19,400 | ||||
| 4 Oct | 12605.75 | 27.35 | -1.95 | 66,550 | 0 | 20,550 | ||||
|
|
||||||||||
| 3 Oct | 12647.35 | 29.3 | -40.70 | 68,550 | 900 | 21,100 | ||||
| 1 Oct | 13166.00 | 70 | -34.25 | 78,200 | 4,000 | 20,200 | ||||
| 30 Sept | 13238.00 | 104.25 | -43.15 | 63,150 | -5,750 | 16,350 | ||||
| 27 Sept | 13495.60 | 147.4 | 147.40 | 74,750 | 22,050 | 22,050 | ||||
| 26 Sept | 13383.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 12785.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 12738.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 12683.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 12614.50 | 0 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 14100 expiring on 31OCT2024
Delta for 14100 CE is -
Historical price for 14100 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 7.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 12700
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 8.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -2150 which decreased total open position to 13100
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 15250
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 11, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -1150 which decreased total open position to 15200
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 12.45, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -3350 which decreased total open position to 16900
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 19.05, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 20300
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 26.6, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 23050
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 24.6, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 20850
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 23.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 20550
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 23.8, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -1150 which decreased total open position to 19400
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 27.35, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20550
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 29.3, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 21100
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 70, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 20200
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 104.25, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by -5750 which decreased total open position to 16350
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 147.4, which was 147.40 higher than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 22050
On 26 Sept MARUTI was trading at 13383.80. 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 25 Sept MARUTI was trading at 12785.30. 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 24 Sept MARUTI was trading at 12738.60. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MARUTI 14100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 932 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 932 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 932 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 932 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 932 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 932 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 932 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 932 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 932 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 932 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 932 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 12647.35 | 932 | 0.00 | 0 | -250 | 0 |
| 1 Oct | 13166.00 | 932 | 162.00 | 350 | -200 | 1,700 |
| 30 Sept | 13238.00 | 770 | 87.00 | 550 | 100 | 1,850 |
| 27 Sept | 13495.60 | 683 | 683.00 | 2,000 | 1,700 | 1,700 |
| 26 Sept | 13383.80 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 12785.30 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 12738.60 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12683.10 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 12614.50 | 0 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 14100 expiring on 31OCT2024
Delta for 14100 PE is -
Historical price for 14100 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 932, 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 932, 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 932, 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 932, 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 932, 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 932, 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 932, 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 932, 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 932, 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 932, 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 932, 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 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 932, which was 162.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1700
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 770, which was 87.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1850
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 683, which was 683.00 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 1700
On 26 Sept MARUTI was trading at 13383.80. 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 25 Sept MARUTI was trading at 12785.30. 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 24 Sept MARUTI was trading at 12738.60. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
