MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 01:53 PM IST
| MARUTI 14200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 6.1 | -1.40 | 8,150 | -550 | 66,500 | ||||
| 17 Oct | 12143.75 | 7.5 | -0.30 | 17,500 | -4,000 | 66,700 | ||||
| 16 Oct | 12383.90 | 7.8 | -1.70 | 22,550 | -4,000 | 70,750 | ||||
| 15 Oct | 12446.75 | 9.5 | -1.55 | 63,750 | 10,750 | 75,500 | ||||
|
|
||||||||||
| 14 Oct | 12537.85 | 11.05 | -5.70 | 45,600 | -4,550 | 64,800 | ||||
| 11 Oct | 12776.65 | 16.75 | -5.80 | 61,350 | 250 | 69,650 | ||||
| 10 Oct | 12944.10 | 22.55 | 0.85 | 67,150 | -14,850 | 70,200 | ||||
| 9 Oct | 12760.70 | 21.7 | 1.65 | 79,850 | -3,950 | 84,500 | ||||
| 8 Oct | 12531.95 | 20.05 | -0.85 | 37,550 | 500 | 88,700 | ||||
| 7 Oct | 12527.50 | 20.9 | -2.35 | 58,500 | 150 | 89,050 | ||||
| 4 Oct | 12605.75 | 23.25 | -2.75 | 1,44,450 | 26,650 | 89,750 | ||||
| 3 Oct | 12647.35 | 26 | -32.35 | 1,13,950 | 11,300 | 63,800 | ||||
| 1 Oct | 13166.00 | 58.35 | -28.90 | 95,400 | 1,250 | 52,500 | ||||
| 30 Sept | 13238.00 | 87.25 | -38.80 | 1,38,700 | -800 | 52,000 | ||||
| 27 Sept | 13495.60 | 126.05 | -0.65 | 2,58,700 | 9,500 | 52,600 | ||||
| 26 Sept | 13383.80 | 126.7 | 86.40 | 4,80,100 | 35,200 | 42,850 | ||||
| 25 Sept | 12785.30 | 40.3 | 2.80 | 21,600 | 5,550 | 7,550 | ||||
| 24 Sept | 12738.60 | 37.5 | 0.75 | 4,700 | 1,750 | 2,000 | ||||
| 23 Sept | 12683.10 | 36.75 | -178.25 | 350 | 250 | 250 | ||||
| 20 Sept | 12614.50 | 215 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 14200 expiring on 31OCT2024
Delta for 14200 CE is -
Historical price for 14200 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 6.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 66500
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 7.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 66700
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 7.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 70750
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 9.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 10750 which increased total open position to 75500
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 11.05, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 64800
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 16.75, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 69650
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 22.55, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 70200
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 21.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -3950 which decreased total open position to 84500
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 20.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 88700
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 20.9, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 89050
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 23.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 26650 which increased total open position to 89750
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 26, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 11300 which increased total open position to 63800
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 58.35, which was -28.90 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 52500
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 87.25, which was -38.80 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 52000
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 126.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 52600
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 126.7, which was 86.40 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 42850
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 40.3, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 7550
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 37.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2000
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 36.75, which was -178.25 lower 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 215, 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 14200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 1270 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 1270 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 1270 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 1270 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 1270 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 1270 | 0.00 | 0 | -50 | 0 |
| 10 Oct | 12944.10 | 1270 | 0.00 | 50 | 0 | 4,600 |
| 9 Oct | 12760.70 | 1270 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 1270 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 1270 | 0.00 | 0 | -50 | 0 |
| 4 Oct | 12605.75 | 1270 | -85.00 | 50 | 0 | 4,650 |
| 3 Oct | 12647.35 | 1355 | 251.50 | 50 | 0 | 4,700 |
| 1 Oct | 13166.00 | 1103.5 | 178.55 | 450 | -50 | 4,600 |
| 30 Sept | 13238.00 | 924.95 | 160.30 | 1,200 | -400 | 4,700 |
| 27 Sept | 13495.60 | 764.65 | -82.85 | 3,300 | -1,050 | 5,050 |
| 26 Sept | 13383.80 | 847.5 | -783.05 | 8,000 | 6,200 | 6,200 |
| 25 Sept | 12785.30 | 1630.55 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 12738.60 | 1630.55 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12683.10 | 1630.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 12614.50 | 1630.55 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 14200 expiring on 31OCT2024
Delta for 14200 PE is -
Historical price for 14200 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1270, 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 1270, 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 1270, 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 1270, 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 1270, 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 1270, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 1270, 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 4600
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 1270, 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 1270, 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 1270, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 1270, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4650
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 1355, which was 251.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4700
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 1103.5, which was 178.55 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 4600
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 924.95, which was 160.30 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 4700
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 764.65, which was -82.85 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 5050
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 847.5, which was -783.05 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 6200
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 1630.55, 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 1630.55, 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 1630.55, 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 1630.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
