MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 01:53 PM IST
| MARUTI 12300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 143.75 | -6.75 | 3,78,850 | 21,400 | 1,52,450 | ||||
| 17 Oct | 12143.75 | 150.5 | -142.50 | 5,06,500 | 88,850 | 1,30,850 | ||||
| 16 Oct | 12383.90 | 293 | -39.20 | 3,33,900 | 26,050 | 42,450 | ||||
| 15 Oct | 12446.75 | 332.2 | -66.80 | 92,200 | 7,950 | 16,600 | ||||
| 14 Oct | 12537.85 | 399 | -189.00 | 10,650 | -150 | 8,650 | ||||
| 11 Oct | 12776.65 | 588 | -147.15 | 950 | -50 | 8,800 | ||||
| 10 Oct | 12944.10 | 735.15 | 146.05 | 2,550 | -250 | 8,850 | ||||
| 9 Oct | 12760.70 | 589.1 | 109.10 | 3,200 | -450 | 9,150 | ||||
| 8 Oct | 12531.95 | 480 | -8.00 | 9,900 | 200 | 9,750 | ||||
| 7 Oct | 12527.50 | 488 | -57.95 | 13,250 | -1,200 | 9,250 | ||||
| 4 Oct | 12605.75 | 545.95 | -27.75 | 6,350 | 3,300 | 11,200 | ||||
| 3 Oct | 12647.35 | 573.7 | -526.20 | 3,400 | 600 | 7,850 | ||||
| 1 Oct | 13166.00 | 1099.9 | 0.00 | 0 | 50 | 0 | ||||
| 30 Sept | 13238.00 | 1099.9 | -227.20 | 600 | 50 | 7,250 | ||||
| 27 Sept | 13495.60 | 1327.1 | 86.30 | 2,650 | -1,950 | 7,400 | ||||
| 26 Sept | 13383.80 | 1240.8 | 563.35 | 6,350 | 50 | 9,400 | ||||
| 25 Sept | 12785.30 | 677.45 | 17.45 | 3,800 | 0 | 9,300 | ||||
| 24 Sept | 12738.60 | 660 | 36.70 | 3,600 | -350 | 9,300 | ||||
|
|
||||||||||
| 23 Sept | 12683.10 | 623.3 | 51.30 | 6,100 | -300 | 9,650 | ||||
| 20 Sept | 12614.50 | 572 | 142.00 | 29,350 | -8,700 | 9,900 | ||||
| 19 Sept | 12351.50 | 430 | 90.00 | 36,100 | 4,850 | 18,450 | ||||
| 18 Sept | 12204.10 | 340 | -20.00 | 19,500 | 3,200 | 13,300 | ||||
| 17 Sept | 12245.75 | 360 | -40.90 | 8,350 | 1,750 | 10,100 | ||||
| 16 Sept | 12289.00 | 400.9 | -9.15 | 6,500 | 1,150 | 8,400 | ||||
| 13 Sept | 12316.05 | 410.05 | -19.35 | 11,800 | 4,700 | 5,700 | ||||
| 12 Sept | 12400.85 | 429.4 | 47.40 | 1,050 | -200 | 1,050 | ||||
| 11 Sept | 12242.60 | 382 | 43.80 | 650 | 400 | 1,200 | ||||
| 10 Sept | 12263.40 | 338.2 | -14.25 | 700 | 550 | 800 | ||||
| 9 Sept | 12145.75 | 352.45 | -114.90 | 350 | 150 | 250 | ||||
| 6 Sept | 12186.15 | 467.35 | 0.00 | 0 | 50 | 0 | ||||
| 5 Sept | 12298.60 | 467.35 | -27.65 | 50 | 0 | 50 | ||||
| 4 Sept | 12336.25 | 495 | -209.15 | 100 | 50 | 50 | ||||
| 3 Sept | 12397.10 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 12403.00 | 704.15 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 12300 expiring on 31OCT2024
Delta for 12300 CE is -
Historical price for 12300 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 143.75, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 21400 which increased total open position to 152450
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 150.5, which was -142.50 lower than the previous day. The implied volatity was -, the open interest changed by 88850 which increased total open position to 130850
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 293, which was -39.20 lower than the previous day. The implied volatity was -, the open interest changed by 26050 which increased total open position to 42450
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 332.2, which was -66.80 lower than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 16600
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 399, which was -189.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 8650
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 588, which was -147.15 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 8800
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 735.15, which was 146.05 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 8850
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 589.1, which was 109.10 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 9150
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 480, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 9750
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 488, which was -57.95 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 9250
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 545.95, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 11200
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 573.7, which was -526.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 7850
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 1099.9, 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 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 1099.9, which was -227.20 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 7250
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 1327.1, which was 86.30 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 7400
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 1240.8, which was 563.35 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 9400
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 677.45, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9300
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 660, which was 36.70 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 9300
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 623.3, which was 51.30 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 9650
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 572, which was 142.00 higher than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 9900
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 430, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by 4850 which increased total open position to 18450
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 340, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 13300
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 360, which was -40.90 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 10100
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 400.9, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 8400
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 410.05, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 5700
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 429.4, which was 47.40 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1050
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 382, which was 43.80 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 338.2, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 800
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 352.45, which was -114.90 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 250
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 467.35, 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 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 467.35, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 495, which was -209.15 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 704.15, 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 704.15, 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 12300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 282.5 | -63.55 | 52,600 | -2,700 | 57,100 |
| 17 Oct | 12143.75 | 346.05 | 165.60 | 1,89,450 | -28,100 | 59,600 |
| 16 Oct | 12383.90 | 180.45 | 28.30 | 5,04,000 | 29,700 | 88,550 |
| 15 Oct | 12446.75 | 152.15 | 31.15 | 3,12,000 | 4,200 | 59,050 |
| 14 Oct | 12537.85 | 121 | 55.05 | 2,21,750 | 11,100 | 54,900 |
| 11 Oct | 12776.65 | 65.95 | 9.25 | 1,23,850 | 5,400 | 44,350 |
| 10 Oct | 12944.10 | 56.7 | -33.30 | 69,650 | -2,500 | 39,400 |
| 9 Oct | 12760.70 | 90 | -54.90 | 1,19,700 | 0 | 42,000 |
| 8 Oct | 12531.95 | 144.9 | -0.35 | 1,42,400 | 900 | 42,850 |
| 7 Oct | 12527.50 | 145.25 | -2.65 | 1,29,650 | -4,200 | 42,000 |
| 4 Oct | 12605.75 | 147.9 | 29.60 | 1,62,350 | 5,300 | 46,200 |
| 3 Oct | 12647.35 | 118.3 | 58.30 | 1,30,350 | 7,400 | 41,050 |
| 1 Oct | 13166.00 | 60 | -3.00 | 42,300 | 1,600 | 34,050 |
| 30 Sept | 13238.00 | 63 | 3.70 | 52,700 | -3,150 | 32,500 |
| 27 Sept | 13495.60 | 59.3 | -14.70 | 74,400 | 300 | 35,750 |
| 26 Sept | 13383.80 | 74 | -70.50 | 1,95,150 | 7,400 | 35,850 |
| 25 Sept | 12785.30 | 144.5 | 0.15 | 38,750 | 4,350 | 28,350 |
| 24 Sept | 12738.60 | 144.35 | -13.50 | 8,100 | 850 | 24,000 |
| 23 Sept | 12683.10 | 157.85 | -4.15 | 22,450 | 9,750 | 23,150 |
| 20 Sept | 12614.50 | 162 | -94.00 | 23,850 | 6,750 | 13,450 |
| 19 Sept | 12351.50 | 256 | -88.70 | 14,050 | 5,400 | 6,650 |
| 18 Sept | 12204.10 | 344.7 | 10.90 | 1,650 | 800 | 1,250 |
| 17 Sept | 12245.75 | 333.8 | 53.80 | 400 | 50 | 250 |
| 16 Sept | 12289.00 | 280 | 0.00 | 50 | 0 | 150 |
| 13 Sept | 12316.05 | 280 | -59.00 | 50 | 0 | 100 |
| 12 Sept | 12400.85 | 339 | 0.00 | 0 | 50 | 0 |
| 11 Sept | 12242.60 | 339 | -21.00 | 150 | 0 | 50 |
| 10 Sept | 12263.40 | 360 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 360 | 0.00 | 0 | 50 | 0 |
| 6 Sept | 12186.15 | 360 | -36.75 | 50 | 0 | 0 |
| 5 Sept | 12298.60 | 396.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 396.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 396.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 12403.00 | 396.75 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 12300 expiring on 31OCT2024
Delta for 12300 PE is -
Historical price for 12300 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 282.5, which was -63.55 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 57100
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 346.05, which was 165.60 higher than the previous day. The implied volatity was -, the open interest changed by -28100 which decreased total open position to 59600
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 180.45, which was 28.30 higher than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 88550
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 152.15, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 59050
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 121, which was 55.05 higher than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 54900
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 65.95, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 44350
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 56.7, which was -33.30 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 39400
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 90, which was -54.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 144.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 42850
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 145.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 42000
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 147.9, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 46200
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 118.3, which was 58.30 higher than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 41050
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 60, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 34050
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 63, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 32500
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 59.3, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 35750
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 74, which was -70.50 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 35850
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 144.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 28350
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 144.35, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 24000
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 157.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 23150
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 162, which was -94.00 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 13450
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 256, which was -88.70 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 6650
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 344.7, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1250
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 333.8, which was 53.80 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 250
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 280, 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 150
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 280, which was -59.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 339, 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 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 339, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 360, 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 360, 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 360, which was -36.75 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 396.75, 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 396.75, 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 396.75, 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 396.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
