MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 14400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 5.35 | -0.60 | 3,800 | -1,350 | 36,550 | ||||
| 17 Oct | 12143.75 | 5.95 | -0.75 | 5,900 | -2,250 | 37,950 | ||||
| 16 Oct | 12383.90 | 6.7 | -1.40 | 9,750 | -4,400 | 40,250 | ||||
| 15 Oct | 12446.75 | 8.1 | -0.50 | 20,550 | -2,550 | 44,850 | ||||
| 14 Oct | 12537.85 | 8.6 | -5.30 | 12,050 | 1,300 | 47,450 | ||||
| 11 Oct | 12776.65 | 13.9 | -3.95 | 34,000 | -4,700 | 46,250 | ||||
| 10 Oct | 12944.10 | 17.85 | 1.60 | 42,300 | -7,200 | 51,200 | ||||
| 9 Oct | 12760.70 | 16.25 | 0.30 | 59,650 | 3,700 | 58,650 | ||||
| 8 Oct | 12531.95 | 15.95 | -0.30 | 5,950 | 400 | 54,950 | ||||
| 7 Oct | 12527.50 | 16.25 | -0.30 | 21,900 | 50 | 54,650 | ||||
| 4 Oct | 12605.75 | 16.55 | -4.45 | 63,650 | -500 | 55,050 | ||||
| 3 Oct | 12647.35 | 21 | -20.00 | 1,20,200 | 5,050 | 55,600 | ||||
|
|
||||||||||
| 1 Oct | 13166.00 | 41 | -23.55 | 1,20,600 | -7,750 | 51,550 | ||||
| 30 Sept | 13238.00 | 64.55 | -27.95 | 1,88,550 | 2,550 | 60,050 | ||||
| 27 Sept | 13495.60 | 92.5 | -0.20 | 2,53,750 | 10,150 | 59,250 | ||||
| 26 Sept | 13383.80 | 92.7 | 65.65 | 5,57,250 | 23,300 | 49,350 | ||||
| 25 Sept | 12785.30 | 27.05 | -2.70 | 1,06,600 | 6,400 | 25,900 | ||||
| 24 Sept | 12738.60 | 29.75 | 3.00 | 39,100 | 2,250 | 19,450 | ||||
| 23 Sept | 12683.10 | 26.75 | 1.75 | 28,050 | 14,750 | 16,950 | ||||
| 20 Sept | 12614.50 | 25 | 4,050 | 2,200 | 2,200 | |||||
For Maruti Suzuki India Ltd. - strike price 14400 expiring on 31OCT2024
Delta for 14400 CE is -
Historical price for 14400 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 5.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 36550
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 5.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 37950
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 6.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 40250
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 8.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 44850
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 8.6, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 47450
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 13.9, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -4700 which decreased total open position to 46250
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 17.85, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 51200
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 16.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 58650
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 15.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 54950
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 16.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 54650
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 16.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 55050
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 21, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 5050 which increased total open position to 55600
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 41, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by -7750 which decreased total open position to 51550
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 64.55, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 60050
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 92.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 59250
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 92.7, which was 65.65 higher than the previous day. The implied volatity was -, the open interest changed by 23300 which increased total open position to 49350
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 27.05, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 25900
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 29.75, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 19450
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 26.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 14750 which increased total open position to 16950
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
| MARUTI 14400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 1630 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 1630 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 1630 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 1630 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 1630 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 1630 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 1630 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 1630 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 1630 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 1630 | 0.00 | 0 | -50 | 0 |
| 4 Oct | 12605.75 | 1630 | 436.10 | 50 | 0 | 1,700 |
| 3 Oct | 12647.35 | 1193.9 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 13166.00 | 1193.9 | 190.30 | 150 | 0 | 1,700 |
| 30 Sept | 13238.00 | 1003.6 | 11.65 | 150 | 0 | 1,700 |
| 27 Sept | 13495.60 | 991.95 | -32.70 | 1,450 | 1,050 | 1,750 |
| 26 Sept | 13383.80 | 1024.65 | -766.75 | 700 | 0 | 0 |
| 25 Sept | 12785.30 | 1791.4 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 12738.60 | 1791.4 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12683.10 | 1791.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 12614.50 | 1791.4 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 14400 expiring on 31OCT2024
Delta for 14400 PE is -
Historical price for 14400 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1630, 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 1630, 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 1630, 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 1630, 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 1630, 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 1630, 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 1630, 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 1630, 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 1630, 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 1630, 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 1630, which was 436.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 1193.9, 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 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 1193.9, which was 190.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 1003.6, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 991.95, which was -32.70 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1750
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 1024.65, which was -766.75 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 1791.4, 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 1791.4, 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 1791.4, 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 1791.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
