MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 14300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 6.05 | -0.70 | 1,050 | 50 | 13,800 | ||||
| 17 Oct | 12143.75 | 6.75 | -1.25 | 2,150 | -400 | 13,700 | ||||
| 16 Oct | 12383.90 | 8 | -1.20 | 3,550 | -1,050 | 14,150 | ||||
| 15 Oct | 12446.75 | 9.2 | -1.55 | 21,500 | -6,100 | 15,350 | ||||
|
|
||||||||||
| 14 Oct | 12537.85 | 10.75 | -3.45 | 12,150 | -1,750 | 21,450 | ||||
| 11 Oct | 12776.65 | 14.2 | -5.65 | 22,450 | 500 | 23,000 | ||||
| 10 Oct | 12944.10 | 19.85 | 0.55 | 32,600 | 2,950 | 22,750 | ||||
| 9 Oct | 12760.70 | 19.3 | 2.80 | 31,900 | 1,850 | 19,750 | ||||
| 8 Oct | 12531.95 | 16.5 | -3.55 | 4,650 | 900 | 17,900 | ||||
| 7 Oct | 12527.50 | 20.05 | -0.25 | 16,300 | -1,750 | 17,050 | ||||
| 4 Oct | 12605.75 | 20.3 | -2.55 | 29,450 | 3,000 | 19,600 | ||||
| 3 Oct | 12647.35 | 22.85 | -27.15 | 35,050 | 5,050 | 16,800 | ||||
| 1 Oct | 13166.00 | 50 | -25.00 | 35,100 | -1,900 | 11,750 | ||||
| 30 Sept | 13238.00 | 75 | -31.55 | 49,050 | 2,100 | 13,850 | ||||
| 27 Sept | 13495.60 | 106.55 | 106.55 | 50,350 | 11,850 | 11,850 | ||||
| 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 14300 expiring on 31OCT2024
Delta for 14300 CE is -
Historical price for 14300 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 6.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 13800
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 6.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 13700
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 14150
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 9.2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -6100 which decreased total open position to 15350
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 10.75, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 21450
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 14.2, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 23000
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 19.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 2950 which increased total open position to 22750
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 19.3, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 19750
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 16.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 17900
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 20.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 17050
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 20.3, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 19600
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 22.85, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 5050 which increased total open position to 16800
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 50, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 11750
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 75, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 13850
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 106.55, which was 106.55 higher than the previous day. The implied volatity was -, the open interest changed by 11850 which increased total open position to 11850
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 14300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 1341.55 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 1341.55 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 1341.55 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 1341.55 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 1341.55 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 1341.55 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 1341.55 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 1341.55 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 1341.55 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 1341.55 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 1341.55 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 12647.35 | 1341.55 | 162.75 | 150 | 0 | 2,150 |
| 1 Oct | 13166.00 | 1178.8 | 166.75 | 300 | 50 | 2,150 |
| 30 Sept | 13238.00 | 1012.05 | 149.15 | 850 | -350 | 2,050 |
| 27 Sept | 13495.60 | 862.9 | 862.90 | 3,200 | 2,350 | 2,350 |
| 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 14300 expiring on 31OCT2024
Delta for 14300 PE is -
Historical price for 14300 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1341.55, 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 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 1341.55, 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 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1341.55, 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 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 1341.55, 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 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 1341.55, 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 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 1341.55, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 1341.55, 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 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 1341.55, 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 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 1341.55, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 1341.55, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 1341.55, 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 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 1341.55, which was 162.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2150
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 1178.8, which was 166.75 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 2150
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 1012.05, which was 149.15 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 2050
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 862.9, which was 862.90 higher than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 2350
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
