MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
20 Sep 2024 04:12 PM IST
| MARUTI 12100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 12614.50 | 525 | 212.00 | 32,300 | -3,900 | 28,600 | ||||
| 19 Sept | 12351.50 | 313 | 99.75 | 78,550 | -10,500 | 32,450 | ||||
| 18 Sept | 12204.10 | 213.25 | -36.75 | 95,750 | 6,450 | 42,950 | ||||
| 17 Sept | 12245.75 | 250 | -44.00 | 1,29,800 | 3,600 | 36,700 | ||||
| 16 Sept | 12289.00 | 294 | -22.55 | 25,900 | -800 | 33,400 | ||||
| 13 Sept | 12316.05 | 316.55 | -39.55 | 17,500 | -2,650 | 34,200 | ||||
| 12 Sept | 12400.85 | 356.1 | 66.60 | 1,81,500 | 3,850 | 36,850 | ||||
| 11 Sept | 12242.60 | 289.5 | -0.20 | 84,850 | -8,300 | 33,150 | ||||
| 10 Sept | 12263.40 | 289.7 | 16.70 | 3,94,400 | 7,450 | 41,050 | ||||
| 9 Sept | 12145.75 | 273 | -32.00 | 1,46,300 | 8,900 | 33,950 | ||||
| 6 Sept | 12186.15 | 305 | -61.80 | 2,33,750 | 10,300 | 25,100 | ||||
| 5 Sept | 12298.60 | 366.8 | -71.25 | 15,100 | 3,250 | 14,900 | ||||
| 4 Sept | 12336.25 | 438.05 | -31.95 | 13,700 | 4,800 | 11,700 | ||||
|
|
||||||||||
| 3 Sept | 12397.10 | 470 | 0.00 | 1,800 | -500 | 6,850 | ||||
| 2 Sept | 12427.40 | 470 | -80.05 | 3,100 | -1,050 | 7,250 | ||||
| 30 Aug | 12403.00 | 550.05 | 20.90 | 3,400 | 350 | 8,250 | ||||
| 29 Aug | 12453.80 | 529.15 | 68.10 | 11,150 | -950 | 7,900 | ||||
| 28 Aug | 12357.50 | 461.05 | -108.95 | 4,400 | 2,000 | 8,900 | ||||
| 27 Aug | 12496.90 | 570 | 125.00 | 6,200 | -550 | 6,800 | ||||
| 26 Aug | 12243.80 | 445 | -29.80 | 4,950 | 2,850 | 7,350 | ||||
| 23 Aug | 12302.30 | 474.8 | -5.20 | 3,800 | 2,400 | 4,400 | ||||
| 22 Aug | 12276.35 | 480 | 50.00 | 1,750 | 750 | 2,000 | ||||
| 21 Aug | 12220.95 | 430 | -10.00 | 200 | 100 | 1,150 | ||||
| 20 Aug | 12214.95 | 440 | 27.95 | 1,450 | -350 | 950 | ||||
| 19 Aug | 12149.80 | 412.05 | -42.20 | 1,300 | 750 | 1,250 | ||||
| 16 Aug | 12213.30 | 454.25 | -42.45 | 600 | 300 | 400 | ||||
| 14 Aug | 12205.65 | 496.7 | -356.65 | 100 | 50 | 50 | ||||
| 13 Aug | 12176.25 | 853.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 853.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 853.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 853.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 853.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 853.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 853.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 853.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 853.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 853.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 12873.65 | 853.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 12751.55 | 853.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 12663.70 | 853.35 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 12100 expiring on 26SEP2024
Delta for 12100 CE is -
Historical price for 12100 CE is as follows
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 525, which was 212.00 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 28600
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 313, which was 99.75 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 32450
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 213.25, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 42950
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 250, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 36700
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 294, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 33400
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 316.55, which was -39.55 lower than the previous day. The implied volatity was -, the open interest changed by -2650 which decreased total open position to 34200
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 356.1, which was 66.60 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 36850
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 289.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -8300 which decreased total open position to 33150
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 289.7, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 7450 which increased total open position to 41050
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 273, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 8900 which increased total open position to 33950
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 305, which was -61.80 lower than the previous day. The implied volatity was -, the open interest changed by 10300 which increased total open position to 25100
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 366.8, which was -71.25 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 14900
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 438.05, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 11700
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 470, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 6850
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 470, which was -80.05 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 7250
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 550.05, which was 20.90 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 8250
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 529.15, which was 68.10 higher than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 7900
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 461.05, which was -108.95 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8900
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 570, which was 125.00 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 6800
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 445, which was -29.80 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 7350
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 474.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4400
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 480, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2000
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 430, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1150
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 440, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 950
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 412.05, which was -42.20 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1250
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 454.25, which was -42.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 400
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 496.7, which was -356.65 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 853.35, 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 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 853.35, 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 Aug MARUTI was trading at 12224.20. The strike last trading price was 853.35, 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 Aug MARUTI was trading at 12218.85. The strike last trading price was 853.35, 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 Aug MARUTI was trading at 12371.50. The strike last trading price was 853.35, 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 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 853.35, 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 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 853.35, 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 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 853.35, 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 Aug MARUTI was trading at 13359.05. The strike last trading price was 853.35, 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 31 Jul MARUTI was trading at 13115.80. The strike last trading price was 853.35, 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 Jul MARUTI was trading at 12873.65. The strike last trading price was 853.35, 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 29 Jul MARUTI was trading at 12751.55. The strike last trading price was 853.35, 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 26 Jul MARUTI was trading at 12663.70. The strike last trading price was 853.35, 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 12100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 12614.50 | 10 | -23.85 | 3,44,550 | 300 | 69,450 |
| 19 Sept | 12351.50 | 33.85 | -66.15 | 6,20,450 | 16,950 | 75,450 |
| 18 Sept | 12204.10 | 100 | 19.40 | 2,64,800 | -3,500 | 58,700 |
| 17 Sept | 12245.75 | 80.6 | 9.60 | 2,40,050 | -3,250 | 62,050 |
| 16 Sept | 12289.00 | 71 | 2.15 | 1,26,950 | 3,950 | 65,250 |
| 13 Sept | 12316.05 | 68.85 | 1.35 | 1,59,300 | -6,750 | 61,250 |
| 12 Sept | 12400.85 | 67.5 | -48.65 | 2,94,200 | 950 | 68,250 |
| 11 Sept | 12242.60 | 116.15 | -5.85 | 3,59,900 | -7,000 | 67,150 |
| 10 Sept | 12263.40 | 122 | -47.45 | 3,60,500 | 14,100 | 74,100 |
| 9 Sept | 12145.75 | 169.45 | 2.20 | 2,27,650 | 1,050 | 60,150 |
| 6 Sept | 12186.15 | 167.25 | 37.50 | 4,40,000 | 18,400 | 59,650 |
| 5 Sept | 12298.60 | 129.75 | -5.15 | 55,700 | 3,700 | 41,450 |
| 4 Sept | 12336.25 | 134.9 | 15.50 | 73,250 | 6,000 | 38,150 |
| 3 Sept | 12397.10 | 119.4 | -15.10 | 36,450 | 2,350 | 32,350 |
| 2 Sept | 12427.40 | 134.5 | 17.15 | 69,050 | 5,450 | 30,250 |
| 30 Aug | 12403.00 | 117.35 | -21.30 | 66,500 | 6,950 | 25,000 |
| 29 Aug | 12453.80 | 138.65 | -45.15 | 26,400 | -500 | 18,200 |
| 28 Aug | 12357.50 | 183.8 | 45.80 | 22,350 | 5,350 | 18,550 |
| 27 Aug | 12496.90 | 138 | -67.00 | 50,350 | 7,000 | 13,200 |
| 26 Aug | 12243.80 | 205 | 1.00 | 7,150 | 3,250 | 5,850 |
| 23 Aug | 12302.30 | 204 | 5.00 | 3,200 | 1,500 | 2,600 |
| 22 Aug | 12276.35 | 199 | -38.65 | 2,150 | 500 | 1,050 |
| 21 Aug | 12220.95 | 237.65 | 0.00 | 0 | 200 | 0 |
| 20 Aug | 12214.95 | 237.65 | -32.35 | 600 | 150 | 500 |
| 19 Aug | 12149.80 | 270 | 0.00 | 50 | 0 | 300 |
| 16 Aug | 12213.30 | 270 | 0.00 | 0 | 200 | 0 |
| 14 Aug | 12205.65 | 270 | -79.00 | 300 | 150 | 250 |
| 13 Aug | 12176.25 | 349 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 349 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 349 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 349 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 349 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 349 | 0.00 | 0 | 100 | 0 |
| 5 Aug | 12200.85 | 349 | 56.15 | 100 | 50 | 50 |
| 2 Aug | 12726.40 | 292.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 292.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 292.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 12873.65 | 292.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 12751.55 | 292.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 12663.70 | 292.85 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 12100 expiring on 26SEP2024
Delta for 12100 PE is -
Historical price for 12100 PE is as follows
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 10, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 69450
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 33.85, which was -66.15 lower than the previous day. The implied volatity was -, the open interest changed by 16950 which increased total open position to 75450
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 100, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 58700
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 80.6, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 62050
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 71, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 3950 which increased total open position to 65250
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 68.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 61250
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 67.5, which was -48.65 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 68250
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 116.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 67150
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 122, which was -47.45 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 74100
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 169.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 60150
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 167.25, which was 37.50 higher than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 59650
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 129.75, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 41450
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 134.9, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 38150
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 119.4, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 32350
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 134.5, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 5450 which increased total open position to 30250
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 117.35, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 6950 which increased total open position to 25000
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 138.65, which was -45.15 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 18200
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 183.8, which was 45.80 higher than the previous day. The implied volatity was -, the open interest changed by 5350 which increased total open position to 18550
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 138, which was -67.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 13200
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 205, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 5850
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 204, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2600
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 199, which was -38.65 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1050
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 237.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 237.65, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 500
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 270, 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 300
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 270, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 270, which was -79.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 250
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 349, 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 Aug MARUTI was trading at 12273.25. The strike last trading price was 349, 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 Aug MARUTI was trading at 12224.20. The strike last trading price was 349, 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 Aug MARUTI was trading at 12218.85. The strike last trading price was 349, 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 349, 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 349, 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 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 349, which was 56.15 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 292.85, 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 292.85, 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 31 Jul MARUTI was trading at 13115.80. The strike last trading price was 292.85, 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 Jul MARUTI was trading at 12873.65. The strike last trading price was 292.85, 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 Jul MARUTI was trading at 12751.55. The strike last trading price was 292.85, 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 Jul MARUTI was trading at 12663.70. The strike last trading price was 292.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0