MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 12100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 236.95 | -4.05 | 4,36,050 | 47,250 | 1,20,000 | ||||
| 17 Oct | 12143.75 | 241 | -191.80 | 3,73,650 | 65,400 | 72,250 | ||||
| 16 Oct | 12383.90 | 432.8 | -43.75 | 24,900 | 3,650 | 6,750 | ||||
| 15 Oct | 12446.75 | 476.55 | -73.10 | 3,100 | -50 | 2,900 | ||||
| 14 Oct | 12537.85 | 549.65 | -390.90 | 1,650 | 300 | 3,000 | ||||
| 11 Oct | 12776.65 | 940.55 | 102.70 | 100 | 50 | 2,650 | ||||
| 10 Oct | 12944.10 | 837.85 | 72.75 | 400 | -100 | 2,600 | ||||
| 9 Oct | 12760.70 | 765.1 | 147.50 | 100 | 0 | 2,800 | ||||
| 8 Oct | 12531.95 | 617.6 | -11.10 | 300 | 150 | 2,750 | ||||
| 7 Oct | 12527.50 | 628.7 | -53.65 | 1,000 | 250 | 2,600 | ||||
| 4 Oct | 12605.75 | 682.35 | -47.65 | 200 | 0 | 2,300 | ||||
| 3 Oct | 12647.35 | 730 | -440.15 | 1,900 | 1,350 | 2,300 | ||||
| 1 Oct | 13166.00 | 1170.15 | -250.90 | 100 | 50 | 1,000 | ||||
| 30 Sept | 13238.00 | 1421.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 13495.60 | 1421.05 | 0.00 | 0 | 300 | 0 | ||||
|
|
||||||||||
| 26 Sept | 13383.80 | 1421.05 | 631.20 | 1,000 | 50 | 700 | ||||
| 25 Sept | 12785.30 | 789.85 | -10.15 | 250 | 0 | 600 | ||||
| 24 Sept | 12738.60 | 800 | 139.65 | 350 | 50 | 550 | ||||
| 23 Sept | 12683.10 | 660.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 12614.50 | 660.35 | 110.35 | 50 | 0 | 500 | ||||
| 19 Sept | 12351.50 | 550 | 99.90 | 1,550 | -100 | 550 | ||||
| 18 Sept | 12204.10 | 450.1 | -19.90 | 500 | 100 | 600 | ||||
| 17 Sept | 12245.75 | 470 | -13.45 | 950 | 450 | 500 | ||||
| 16 Sept | 12289.00 | 483.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 483.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 483.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 483.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 12263.40 | 483.45 | -46.85 | 50 | 0 | 50 | ||||
| 9 Sept | 12145.75 | 530.3 | 0.00 | 0 | 50 | 0 | ||||
| 6 Sept | 12186.15 | 530.3 | -291.95 | 50 | 0 | 0 | ||||
| 5 Sept | 12298.60 | 822.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 12336.25 | 822.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 12397.10 | 822.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 12403.00 | 822.25 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 12100 expiring on 31OCT2024
Delta for 12100 CE is -
Historical price for 12100 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 236.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 120000
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 241, which was -191.80 lower than the previous day. The implied volatity was -, the open interest changed by 65400 which increased total open position to 72250
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 432.8, which was -43.75 lower than the previous day. The implied volatity was -, the open interest changed by 3650 which increased total open position to 6750
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 476.55, which was -73.10 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 2900
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 549.65, which was -390.90 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3000
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 940.55, which was 102.70 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 2650
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 837.85, which was 72.75 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 2600
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 765.1, which was 147.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 617.6, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2750
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 628.7, which was -53.65 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2600
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 682.35, which was -47.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2300
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 730, which was -440.15 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2300
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 1170.15, which was -250.90 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1000
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 1421.05, 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 Sept MARUTI was trading at 13495.60. The strike last trading price was 1421.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 1421.05, which was 631.20 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 700
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 789.85, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 800, which was 139.65 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 550
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 660.35, 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 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 660.35, which was 110.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 550, which was 99.90 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 550
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 450.1, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 600
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 470, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 500
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 483.45, 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 483.45, 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 483.45, 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 483.45, 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 483.45, which was -46.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 530.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 530.3, which was -291.95 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 822.25, 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 822.25, 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 822.25, 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 822.25, 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 |
| 18 Oct | 12100.00 | 194 | -35.60 | 2,68,950 | 10,850 | 73,350 |
| 17 Oct | 12143.75 | 229.6 | 114.95 | 5,17,200 | 21,250 | 61,550 |
| 16 Oct | 12383.90 | 114.65 | 13.70 | 1,49,350 | 7,750 | 40,500 |
| 15 Oct | 12446.75 | 100.95 | 23.25 | 1,48,100 | 8,250 | 32,950 |
| 14 Oct | 12537.85 | 77.7 | 36.50 | 1,23,400 | 5,000 | 24,750 |
| 11 Oct | 12776.65 | 41.2 | 2.30 | 54,400 | -1,500 | 19,650 |
| 10 Oct | 12944.10 | 38.9 | -22.35 | 53,600 | -400 | 21,200 |
| 9 Oct | 12760.70 | 61.25 | -43.10 | 59,850 | -1,850 | 22,050 |
| 8 Oct | 12531.95 | 104.35 | -1.30 | 37,300 | 1,150 | 23,900 |
| 7 Oct | 12527.50 | 105.65 | 3.90 | 75,600 | 8,100 | 23,200 |
| 4 Oct | 12605.75 | 101.75 | 20.80 | 1,25,250 | -150 | 15,100 |
| 3 Oct | 12647.35 | 80.95 | 37.90 | 67,250 | 200 | 15,250 |
| 1 Oct | 13166.00 | 43.05 | -4.15 | 24,650 | 4,700 | 15,300 |
| 30 Sept | 13238.00 | 47.2 | 0.85 | 49,850 | 500 | 10,600 |
| 27 Sept | 13495.60 | 46.35 | -11.45 | 14,600 | -650 | 10,050 |
| 26 Sept | 13383.80 | 57.8 | -43.70 | 53,400 | -600 | 10,750 |
| 25 Sept | 12785.30 | 101.5 | 0.10 | 12,200 | 2,600 | 11,350 |
| 24 Sept | 12738.60 | 101.4 | -8.15 | 12,700 | 5,900 | 8,650 |
| 23 Sept | 12683.10 | 109.55 | -8.05 | 1,650 | 850 | 2,500 |
| 20 Sept | 12614.50 | 117.6 | -60.40 | 450 | 100 | 1,500 |
| 19 Sept | 12351.50 | 178 | -139.40 | 1,700 | 450 | 450 |
| 18 Sept | 12204.10 | 317.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 317.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 317.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 317.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 317.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 317.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 12263.40 | 317.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 317.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 317.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 317.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 317.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 317.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 12403.00 | 317.4 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 12100 expiring on 31OCT2024
Delta for 12100 PE is -
Historical price for 12100 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 194, which was -35.60 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 73350
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 229.6, which was 114.95 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 61550
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 114.65, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 40500
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 100.95, which was 23.25 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 32950
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 77.7, which was 36.50 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 24750
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 41.2, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 19650
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 38.9, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 21200
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 61.25, which was -43.10 lower than the previous day. The implied volatity was -, the open interest changed by -1850 which decreased total open position to 22050
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 104.35, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 23900
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 105.65, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 23200
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 101.75, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 15100
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 80.95, which was 37.90 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 15250
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 43.05, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 15300
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 47.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 10600
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 46.35, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 10050
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 57.8, which was -43.70 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 10750
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 101.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 11350
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 101.4, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 5900 which increased total open position to 8650
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 109.55, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 2500
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 117.6, which was -60.40 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1500
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 178, which was -139.40 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 317.4, 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 317.4, 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 317.4, 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 317.4, 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 317.4, 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 317.4, 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 317.4, 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 317.4, 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 317.4, 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 317.4, 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 317.4, 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 317.4, 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 317.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
