MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Sep 2024 04:12 PM IST
| MARUTI 14500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 12204.10 | 3 | -0.10 | 2,300 | 0 | 27,400 | ||||
| 17 Sept | 12245.75 | 3.1 | -0.60 | 2,900 | 650 | 27,400 | ||||
| 16 Sept | 12289.00 | 3.7 | -0.15 | 2,400 | 1,050 | 26,300 | ||||
| 13 Sept | 12316.05 | 3.85 | -0.60 | 8,250 | 4,550 | 25,300 | ||||
| 12 Sept | 12400.85 | 4.45 | 1.30 | 7,000 | -1,850 | 20,600 | ||||
| 11 Sept | 12242.60 | 3.15 | -1.50 | 4,150 | -1,700 | 22,400 | ||||
| 10 Sept | 12263.40 | 4.65 | -2.85 | 7,250 | -2,150 | 24,200 | ||||
| 9 Sept | 12145.75 | 7.5 | -1.50 | 5,000 | -600 | 26,200 | ||||
| 6 Sept | 12186.15 | 9 | 3.10 | 9,000 | 2,400 | 26,100 | ||||
| 5 Sept | 12298.60 | 5.9 | -2.70 | 10,550 | -900 | 23,700 | ||||
| 4 Sept | 12336.25 | 8.6 | 0.50 | 7,600 | 2,350 | 24,400 | ||||
| 3 Sept | 12397.10 | 8.1 | -0.80 | 8,600 | 4,650 | 22,050 | ||||
| 2 Sept | 12427.40 | 8.9 | -1.10 | 14,950 | 8,250 | 17,350 | ||||
| 30 Aug | 12403.00 | 10 | -0.80 | 13,250 | 7,350 | 8,900 | ||||
| 29 Aug | 12453.80 | 10.8 | 0.80 | 1,800 | 800 | 1,500 | ||||
| 28 Aug | 12357.50 | 10 | 9.20 | 1,100 | 150 | 400 | ||||
| 27 Aug | 12496.90 | 0.8 | -72.20 | 250 | 0 | 0 | ||||
| 26 Aug | 12243.80 | 73 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 12302.30 | 73 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 12276.35 | 73 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 12214.95 | 73 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 73 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 73 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 73 | 40.05 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 32.95 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 14500 expiring on 26SEP2024
Delta for 14500 CE is -
Historical price for 14500 CE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27400
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 3.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 27400
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 3.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 26300
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 3.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 25300
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 4.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -1850 which decreased total open position to 20600
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 3.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 22400
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 4.65, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -2150 which decreased total open position to 24200
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 7.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 26200
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 9, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 26100
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 5.9, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 23700
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 8.6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 24400
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 8.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 22050
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 8.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 17350
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 10, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 8900
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 10.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1500
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 10, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 400
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 0.8, which was -72.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 73, 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 Aug MARUTI was trading at 12302.30. The strike last trading price was 73, 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 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 73, 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 Aug MARUTI was trading at 12214.95. The strike last trading price was 73, 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 Aug MARUTI was trading at 12371.50. The strike last trading price was 73, 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 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 73, 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 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 73, which was 40.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 32.95, 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 14500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 12204.10 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 12263.40 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 12427.40 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 12403.00 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 12453.80 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 12357.50 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 12496.90 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 12243.80 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 12302.30 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 1882.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 1882.5 | 1703.75 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 178.75 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 14500 expiring on 26SEP2024
Delta for 14500 PE is -
Historical price for 14500 PE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 1882.5, 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 1882.5, 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 1882.5, 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 1882.5, 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 1882.5, 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 Sept MARUTI was trading at 12242.60. The strike last trading price was 1882.5, 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 Sept MARUTI was trading at 12263.40. The strike last trading price was 1882.5, 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 1882.5, 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 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 1882.5, 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 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 1882.5, 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 Sept MARUTI was trading at 12336.25. The strike last trading price was 1882.5, 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 Sept MARUTI was trading at 12397.10. The strike last trading price was 1882.5, 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 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 1882.5, 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 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 1882.5, 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 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 1882.5, 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 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 1882.5, 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 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 1882.5, 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 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 1882.5, 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 Aug MARUTI was trading at 12302.30. The strike last trading price was 1882.5, 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 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 1882.5, 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 Aug MARUTI was trading at 12214.95. The strike last trading price was 1882.5, 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 Aug MARUTI was trading at 12371.50. The strike last trading price was 1882.5, 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 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 1882.5, 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 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 1882.5, which was 1703.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 178.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0