MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 14800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 4.35 | -0.45 | 14,550 | -1,250 | 1,06,650 | ||||
| 17 Oct | 12143.75 | 4.8 | -0.35 | 36,150 | -16,950 | 1,08,000 | ||||
| 16 Oct | 12383.90 | 5.15 | -0.65 | 25,100 | -4,900 | 1,24,950 | ||||
| 15 Oct | 12446.75 | 5.8 | -0.70 | 40,000 | 4,800 | 1,29,950 | ||||
| 14 Oct | 12537.85 | 6.5 | -4.20 | 74,700 | -3,900 | 1,24,500 | ||||
| 11 Oct | 12776.65 | 10.7 | -2.15 | 32,900 | -1,000 | 1,28,750 | ||||
| 10 Oct | 12944.10 | 12.85 | 0.85 | 27,700 | 2,250 | 1,29,750 | ||||
| 9 Oct | 12760.70 | 12 | 0.75 | 21,500 | 3,000 | 1,27,450 | ||||
| 8 Oct | 12531.95 | 11.25 | -0.50 | 17,150 | 2,650 | 1,24,450 | ||||
| 7 Oct | 12527.50 | 11.75 | -0.25 | 42,650 | -5,100 | 1,21,600 | ||||
| 4 Oct | 12605.75 | 12 | -1.80 | 49,750 | 1,250 | 1,26,650 | ||||
| 3 Oct | 12647.35 | 13.8 | -9.50 | 1,22,450 | 16,150 | 1,25,450 | ||||
| 1 Oct | 13166.00 | 23.3 | -12.55 | 1,24,150 | 2,550 | 1,09,300 | ||||
| 30 Sept | 13238.00 | 35.85 | -14.15 | 1,99,150 | 7,200 | 1,08,000 | ||||
|
|
||||||||||
| 27 Sept | 13495.60 | 50 | -0.80 | 4,83,950 | 300 | 1,01,050 | ||||
| 26 Sept | 13383.80 | 50.8 | 33.80 | 9,06,350 | 1,01,650 | 1,02,500 | ||||
| 25 Sept | 12785.30 | 17 | 2,550 | 850 | 850 | |||||
For Maruti Suzuki India Ltd. - strike price 14800 expiring on 31OCT2024
Delta for 14800 CE is -
Historical price for 14800 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 4.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 106650
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 4.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -16950 which decreased total open position to 108000
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 5.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 124950
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 5.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 129950
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 6.5, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 124500
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 10.7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 128750
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 12.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 129750
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 12, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 127450
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 11.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 124450
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 11.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 121600
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 12, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 126650
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 13.8, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 16150 which increased total open position to 125450
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 23.3, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 109300
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 35.85, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 108000
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 50, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 101050
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 50.8, which was 33.80 higher than the previous day. The implied volatity was -, the open interest changed by 101650 which increased total open position to 102500
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
| MARUTI 14800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 2000 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 12143.75 | 2000 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 12383.90 | 2000 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 12446.75 | 2000 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 2000 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 12776.65 | 2000 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 12944.10 | 2000 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 12760.70 | 2000 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 12531.95 | 2000 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 12527.50 | 2000 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 12605.75 | 2000 | 0.00 | 0 | -50 | 0 |
| 3 Oct | 12647.35 | 2000 | 675.00 | 50 | 0 | 2,650 |
| 1 Oct | 13166.00 | 1325 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 13238.00 | 1325 | -12.85 | 50 | 0 | 2,650 |
| 27 Sept | 13495.60 | 1337.85 | -27.15 | 2,700 | 2,500 | 2,550 |
| 26 Sept | 13383.80 | 1365 | -762.65 | 50 | 0 | 0 |
| 25 Sept | 12785.30 | 2127.65 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 14800 expiring on 31OCT2024
Delta for 14800 PE is -
Historical price for 14800 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 2000, which was 675.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2650
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 1325, 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 1325, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2650
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 1337.85, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2550
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 1365, which was -762.65 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 2127.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
