MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 14600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 4.5 | -1.00 | 9,350 | -3,050 | 27,650 | ||||
| 17 Oct | 12143.75 | 5.5 | -0.15 | 13,650 | -2,650 | 30,650 | ||||
| 16 Oct | 12383.90 | 5.65 | -1.55 | 9,350 | -750 | 33,300 | ||||
|
|
||||||||||
| 15 Oct | 12446.75 | 7.2 | -1.20 | 6,600 | -700 | 34,050 | ||||
| 14 Oct | 12537.85 | 8.4 | -4.00 | 22,550 | -8,650 | 34,750 | ||||
| 11 Oct | 12776.65 | 12.4 | -4.10 | 5,400 | -1,300 | 43,150 | ||||
| 10 Oct | 12944.10 | 16.5 | 0.40 | 15,000 | 900 | 44,400 | ||||
| 9 Oct | 12760.70 | 16.1 | 2.10 | 25,400 | 3,900 | 43,200 | ||||
| 8 Oct | 12531.95 | 14 | -2.00 | 9,550 | -2,700 | 39,300 | ||||
| 7 Oct | 12527.50 | 16 | 1.60 | 20,350 | -3,150 | 42,100 | ||||
| 4 Oct | 12605.75 | 14.4 | -2.50 | 45,350 | 2,700 | 45,900 | ||||
| 3 Oct | 12647.35 | 16.9 | -14.40 | 56,500 | 800 | 43,400 | ||||
| 1 Oct | 13166.00 | 31.3 | -16.50 | 59,800 | -750 | 42,900 | ||||
| 30 Sept | 13238.00 | 47.8 | -19.20 | 65,900 | 900 | 43,950 | ||||
| 27 Sept | 13495.60 | 67 | -1.60 | 2,01,100 | 4,750 | 44,600 | ||||
| 26 Sept | 13383.80 | 68.6 | 46.60 | 4,63,550 | 28,200 | 40,850 | ||||
| 25 Sept | 12785.30 | 22 | 4.00 | 43,750 | 12,500 | 12,650 | ||||
| 24 Sept | 12738.60 | 18 | 150 | 50 | 100 | |||||
For Maruti Suzuki India Ltd. - strike price 14600 expiring on 31OCT2024
Delta for 14600 CE is -
Historical price for 14600 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 4.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -3050 which decreased total open position to 27650
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 5.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2650 which decreased total open position to 30650
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 5.65, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 33300
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 7.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 34050
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 8.4, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -8650 which decreased total open position to 34750
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 12.4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 43150
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 16.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 44400
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 16.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 43200
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 14, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 39300
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 16, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 42100
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 14.4, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 45900
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 16.9, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 43400
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 31.3, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 42900
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 47.8, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 43950
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 67, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 44600
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 68.6, which was 46.60 higher than the previous day. The implied volatity was -, the open interest changed by 28200 which increased total open position to 40850
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 22, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 12650
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 100
| MARUTI 14600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 1150.35 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 1150.35 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 1150.35 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 1150.35 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 1150.35 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 1150.35 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 1150.35 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 1150.35 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 1150.35 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 1150.35 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 1150.35 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 12647.35 | 1150.35 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 13166.00 | 1150.35 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 13238.00 | 1150.35 | 0.00 | 0 | -3,350 | 0 |
| 27 Sept | 13495.60 | 1150.35 | -48.65 | 4,800 | -3,450 | 1,300 |
| 26 Sept | 13383.80 | 1199 | -758.30 | 4,800 | 4,750 | 4,750 |
| 25 Sept | 12785.30 | 1957.3 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 12738.60 | 1957.3 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 14600 expiring on 31OCT2024
Delta for 14600 PE is -
Historical price for 14600 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1150.35, 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 1150.35, 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 1150.35, 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 1150.35, 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 1150.35, 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 1150.35, 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 1150.35, 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 1150.35, 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 1150.35, 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 1150.35, 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 1150.35, 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 1150.35, 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 1150.35, 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 Sept MARUTI was trading at 13238.00. The strike last trading price was 1150.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3350 which decreased total open position to 0
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 1150.35, which was -48.65 lower than the previous day. The implied volatity was -, the open interest changed by -3450 which decreased total open position to 1300
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 1199, which was -758.30 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 4750
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 1957.3, 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 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 1957.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
