MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 14500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 4.95 | -1.90 | 10,150 | -3,950 | 42,450 | ||||
| 17 Oct | 12143.75 | 6.85 | 0.80 | 32,750 | -8,750 | 46,400 | ||||
| 16 Oct | 12383.90 | 6.05 | -1.10 | 34,450 | -2,700 | 55,300 | ||||
| 15 Oct | 12446.75 | 7.15 | -0.90 | 26,150 | 5,400 | 57,200 | ||||
| 14 Oct | 12537.85 | 8.05 | -4.70 | 24,150 | 150 | 51,850 | ||||
| 11 Oct | 12776.65 | 12.75 | -3.50 | 47,200 | -13,400 | 51,600 | ||||
|
|
||||||||||
| 10 Oct | 12944.10 | 16.25 | 1.25 | 66,800 | -50 | 65,050 | ||||
| 9 Oct | 12760.70 | 15 | -0.90 | 75,300 | 8,450 | 65,900 | ||||
| 8 Oct | 12531.95 | 15.9 | 1.30 | 7,950 | 3,600 | 57,600 | ||||
| 7 Oct | 12527.50 | 14.6 | -0.40 | 19,000 | -2,400 | 54,000 | ||||
| 4 Oct | 12605.75 | 15 | -3.90 | 62,150 | 6,450 | 55,900 | ||||
| 3 Oct | 12647.35 | 18.9 | -17.20 | 97,850 | 900 | 49,400 | ||||
| 1 Oct | 13166.00 | 36.1 | -18.20 | 1,29,350 | 12,900 | 48,750 | ||||
| 30 Sept | 13238.00 | 54.3 | -25.10 | 1,17,800 | -4,650 | 36,300 | ||||
| 27 Sept | 13495.60 | 79.4 | 79.40 | 2,13,400 | 41,500 | 41,500 | ||||
| 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 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 14500 expiring on 31OCT2024
Delta for 14500 CE is -
Historical price for 14500 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 4.95, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -3950 which decreased total open position to 42450
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 6.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 46400
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 6.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 55300
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 7.15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 57200
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 8.05, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 51850
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 12.75, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -13400 which decreased total open position to 51600
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 16.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 65050
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 65900
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 15.9, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 57600
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 14.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 54000
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 15, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 55900
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 18.9, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 49400
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 36.1, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 48750
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 54.3, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by -4650 which decreased total open position to 36300
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 79.4, which was 79.40 higher than the previous day. The implied volatity was -, the open interest changed by 41500 which increased total open position to 41500
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 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 Oct | 12100.00 | 1240.9 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 1240.9 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 1240.9 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 1240.9 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 1240.9 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 1240.9 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 1240.9 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 1240.9 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 1240.9 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 1240.9 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 1240.9 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 12647.35 | 1240.9 | 0.00 | 0 | 100 | 0 |
| 1 Oct | 13166.00 | 1240.9 | -694.40 | 100 | 0 | 0 |
| 30 Sept | 13238.00 | 1935.3 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 13495.60 | 1935.3 | 1935.30 | 0 | 0 | 0 |
| 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 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 14500 expiring on 31OCT2024
Delta for 14500 PE is -
Historical price for 14500 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1240.9, 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 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 1240.9, 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 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1240.9, 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 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 1240.9, 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 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 1240.9, 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 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 1240.9, 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 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 1240.9, 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 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 1240.9, 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 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 1240.9, 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 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 1240.9, 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 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 1240.9, 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 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 1240.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 1240.9, which was -694.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 1935.3, 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 Sept MARUTI was trading at 13495.60. The strike last trading price was 1935.3, which was 1935.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
