MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Sep 2024 04:12 PM IST
| MARUTI 15000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 12204.10 | 2.35 | -0.30 | 1,150 | 0 | 10,350 | ||||
|
|
||||||||||
| 17 Sept | 12245.75 | 2.65 | 0.15 | 1,700 | -250 | 10,350 | ||||
| 16 Sept | 12289.00 | 2.5 | -0.10 | 3,750 | -1,900 | 10,600 | ||||
| 13 Sept | 12316.05 | 2.6 | -1.25 | 1,800 | -850 | 12,500 | ||||
| 12 Sept | 12400.85 | 3.85 | 0.35 | 2,400 | 1,350 | 12,900 | ||||
| 11 Sept | 12242.60 | 3.5 | 0.00 | 400 | 0 | 11,700 | ||||
| 10 Sept | 12263.40 | 3.5 | -0.25 | 700 | -250 | 11,700 | ||||
| 9 Sept | 12145.75 | 3.75 | -1.00 | 2,550 | -100 | 11,950 | ||||
| 6 Sept | 12186.15 | 4.75 | 0.35 | 3,850 | -300 | 12,100 | ||||
| 5 Sept | 12298.60 | 4.4 | -0.40 | 2,750 | -950 | 12,350 | ||||
| 4 Sept | 12336.25 | 4.8 | -0.50 | 1,000 | 0 | 13,150 | ||||
| 3 Sept | 12397.10 | 5.3 | -0.75 | 6,250 | -1,550 | 13,150 | ||||
| 2 Sept | 12427.40 | 6.05 | -1.75 | 6,250 | 2,050 | 14,700 | ||||
| 30 Aug | 12403.00 | 7.8 | -2.20 | 10,550 | 5,350 | 12,650 | ||||
| 29 Aug | 12453.80 | 10 | 5.25 | 2,700 | 900 | 7,750 | ||||
| 28 Aug | 12357.50 | 4.75 | 1.20 | 1,750 | -400 | 6,850 | ||||
| 27 Aug | 12496.90 | 3.55 | 11,200 | 7,050 | 7,100 | |||||
For Maruti Suzuki India Ltd. - strike price 15000 expiring on 26SEP2024
Delta for 15000 CE is -
Historical price for 15000 CE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 2.35, 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 10350
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 10350
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 10600
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 2.6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 12500
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 12900
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 3.5, 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 11700
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 11700
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 3.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 11950
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 4.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 12100
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 4.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 12350
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 4.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13150
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 5.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1550 which decreased total open position to 13150
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 6.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 14700
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 7.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 5350 which increased total open position to 12650
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 10, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 7750
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 4.75, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 6850
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 7100
| MARUTI 15000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 12204.10 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 12263.40 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 12427.40 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 12403.00 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 12453.80 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 12357.50 | 2600.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 12496.90 | 2600.55 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 15000 expiring on 26SEP2024
Delta for 15000 PE is -
Historical price for 15000 PE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, 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 2600.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0