MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Sep 2024 04:12 PM IST
| MARUTI 14800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 12204.10 | 2.5 | 0.10 | 3,200 | -1,950 | 8,900 | ||||
| 17 Sept | 12245.75 | 2.4 | -0.60 | 1,800 | -200 | 10,900 | ||||
| 16 Sept | 12289.00 | 3 | -0.30 | 700 | 0 | 11,100 | ||||
| 13 Sept | 12316.05 | 3.3 | -0.70 | 700 | -450 | 11,200 | ||||
| 12 Sept | 12400.85 | 4 | 0.80 | 1,200 | -450 | 11,600 | ||||
| 11 Sept | 12242.60 | 3.2 | -1.25 | 4,550 | -1,900 | 12,100 | ||||
| 10 Sept | 12263.40 | 4.45 | -0.50 | 3,800 | 1,400 | 13,950 | ||||
| 9 Sept | 12145.75 | 4.95 | -0.05 | 2,000 | 450 | 12,550 | ||||
| 6 Sept | 12186.15 | 5 | 0.15 | 1,100 | -600 | 12,000 | ||||
| 5 Sept | 12298.60 | 4.85 | -0.65 | 7,000 | -950 | 12,500 | ||||
| 4 Sept | 12336.25 | 5.5 | -0.80 | 3,550 | 0 | 13,500 | ||||
| 3 Sept | 12397.10 | 6.3 | -0.10 | 17,450 | 1,450 | 13,500 | ||||
| 2 Sept | 12427.40 | 6.4 | -1.75 | 26,950 | 3,650 | 11,800 | ||||
| 30 Aug | 12403.00 | 8.15 | -1.85 | 16,350 | 200 | 8,100 | ||||
|
|
||||||||||
| 29 Aug | 12453.80 | 10 | 1.65 | 6,300 | 3,450 | 7,550 | ||||
| 28 Aug | 12357.50 | 8.35 | 1.05 | 2,450 | 1,700 | 4,050 | ||||
| 27 Aug | 12496.90 | 7.3 | -2.60 | 1,700 | -450 | 2,350 | ||||
| 26 Aug | 12243.80 | 9.9 | -0.10 | 500 | 450 | 2,850 | ||||
| 23 Aug | 12302.30 | 10 | 2.75 | 650 | -100 | 2,400 | ||||
| 22 Aug | 12276.35 | 7.25 | 0.05 | 50 | 0 | 2,550 | ||||
| 20 Aug | 12214.95 | 7.2 | -28.50 | 350 | 0 | 2,600 | ||||
| 7 Aug | 12371.50 | 35.7 | -4.10 | 150 | 100 | 2,550 | ||||
| 6 Aug | 12131.10 | 39.8 | 1.85 | 100 | 0 | 2,450 | ||||
| 5 Aug | 12200.85 | 37.95 | -49.10 | 250 | -50 | 2,400 | ||||
| 1 Aug | 13359.05 | 87.05 | 2,600 | 2,400 | 2,400 | |||||
For Maruti Suzuki India Ltd. - strike price 14800 expiring on 26SEP2024
Delta for 14800 CE is -
Historical price for 14800 CE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 2.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 8900
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 2.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 10900
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11100
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 3.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 11200
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 11600
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 3.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 12100
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 4.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 13950
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 12550
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 12000
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 4.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 12500
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 5.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 6.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 13500
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 6.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 3650 which increased total open position to 11800
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 8.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 8100
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 10, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 7550
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 8.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 4050
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 7.3, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 2350
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 9.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2850
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 10, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 2400
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 7.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 7.2, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 7 Aug MARUTI was trading at 12371.50. The strike last trading price was 35.7, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2550
On 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 39.8, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2450
On 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 37.95, which was -49.10 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 2400
On 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 87.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
| MARUTI 14800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 12204.10 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 12263.40 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 12427.40 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 12403.00 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 12453.80 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 12357.50 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 12496.90 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 12243.80 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 12302.30 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 2417.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 2417.1 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 14800 expiring on 26SEP2024
Delta for 14800 PE is -
Historical price for 14800 PE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 2417.1, 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 Aug MARUTI was trading at 13359.05. The strike last trading price was 2417.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0