MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 12500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 122 | -37.50 | 8,97,700 | 57,950 | 5,68,800 | ||||
| 5 Sept | 12298.60 | 159.5 | -48.10 | 6,26,750 | 87,300 | 5,10,850 | ||||
| 4 Sept | 12336.25 | 207.6 | -25.40 | 5,54,500 | 20,100 | 4,23,150 | ||||
| 3 Sept | 12397.10 | 233 | -10.00 | 5,94,350 | -400 | 4,04,150 | ||||
| 2 Sept | 12427.40 | 243 | -57.00 | 9,73,400 | 1,04,300 | 4,04,750 | ||||
| 30 Aug | 12403.00 | 300 | 12.20 | 13,87,900 | 70,600 | 3,16,500 | ||||
| 29 Aug | 12453.80 | 287.8 | 31.85 | 6,52,350 | -14,150 | 2,44,050 | ||||
| 28 Aug | 12357.50 | 255.95 | -74.05 | 4,98,600 | 1,01,200 | 2,56,100 | ||||
| 27 Aug | 12496.90 | 330 | 94.70 | 6,40,850 | 60,300 | 1,52,500 | ||||
| 26 Aug | 12243.80 | 235.3 | -25.70 | 1,06,050 | 22,950 | 92,400 | ||||
| 23 Aug | 12302.30 | 261 | -7.00 | 1,25,150 | 2,900 | 69,450 | ||||
| 22 Aug | 12276.35 | 268 | 32.65 | 61,000 | 14,750 | 66,300 | ||||
| 21 Aug | 12220.95 | 235.35 | -11.65 | 18,500 | 6,350 | 51,450 | ||||
|
|
||||||||||
| 20 Aug | 12214.95 | 247 | 20.00 | 54,500 | 11,950 | 45,000 | ||||
| 19 Aug | 12149.80 | 227 | -28.00 | 43,000 | 13,300 | 33,050 | ||||
| 16 Aug | 12213.30 | 255 | -0.10 | 19,700 | 6,150 | 19,500 | ||||
| 14 Aug | 12205.65 | 255.1 | -4.90 | 4,250 | 1,600 | 13,300 | ||||
| 13 Aug | 12176.25 | 260 | -70.00 | 4,100 | -200 | 11,650 | ||||
| 12 Aug | 12273.25 | 330 | 8.00 | 5,500 | 400 | 11,800 | ||||
| 9 Aug | 12224.20 | 322 | -20.20 | 10,550 | 8,700 | 11,350 | ||||
| 8 Aug | 12218.85 | 342.2 | -88.40 | 1,700 | 1,050 | 2,650 | ||||
| 7 Aug | 12371.50 | 430.6 | 67.40 | 1,450 | 150 | 1,600 | ||||
| 6 Aug | 12131.10 | 363.2 | -32.80 | 2,150 | 400 | 1,400 | ||||
| 5 Aug | 12200.85 | 396 | -274.00 | 2,600 | 650 | 1,050 | ||||
| 2 Aug | 12726.40 | 670 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 670 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 670 | 0.00 | 0 | 300 | 0 | ||||
| 30 Jul | 12873.65 | 670 | 80.00 | 350 | 300 | 350 | ||||
| 29 Jul | 12751.55 | 590 | -31.70 | 100 | 50 | 50 | ||||
| 26 Jul | 12663.70 | 621.7 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 12500 expiring on 26SEP2024
Delta for 12500 CE is -
Historical price for 12500 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 122, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 57950 which increased total open position to 568800
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 159.5, which was -48.10 lower than the previous day. The implied volatity was -, the open interest changed by 87300 which increased total open position to 510850
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 207.6, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 423150
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 233, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 404150
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 243, which was -57.00 lower than the previous day. The implied volatity was -, the open interest changed by 104300 which increased total open position to 404750
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 300, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 70600 which increased total open position to 316500
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 287.8, which was 31.85 higher than the previous day. The implied volatity was -, the open interest changed by -14150 which decreased total open position to 244050
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 255.95, which was -74.05 lower than the previous day. The implied volatity was -, the open interest changed by 101200 which increased total open position to 256100
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 330, which was 94.70 higher than the previous day. The implied volatity was -, the open interest changed by 60300 which increased total open position to 152500
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 235.3, which was -25.70 lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 92400
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 261, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 69450
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 268, which was 32.65 higher than the previous day. The implied volatity was -, the open interest changed by 14750 which increased total open position to 66300
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 235.35, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 6350 which increased total open position to 51450
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 247, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 11950 which increased total open position to 45000
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 227, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 33050
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 255, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 19500
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 255.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 13300
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 260, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 11650
On 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 330, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11800
On 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 322, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 11350
On 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 342.2, which was -88.40 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 2650
On 7 Aug MARUTI was trading at 12371.50. The strike last trading price was 430.6, which was 67.40 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1600
On 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 363.2, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1400
On 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 396, which was -274.00 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 1050
On 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 670, 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 670, 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 670, 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 30 Jul MARUTI was trading at 12873.65. The strike last trading price was 670, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 350
On 29 Jul MARUTI was trading at 12751.55. The strike last trading price was 590, which was -31.70 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 26 Jul MARUTI was trading at 12663.70. The strike last trading price was 621.7, 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 12500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 383.4 | 61.55 | 1,06,300 | -10,700 | 96,500 |
| 5 Sept | 12298.60 | 321.85 | 18.05 | 83,050 | -6,100 | 1,07,050 |
| 4 Sept | 12336.25 | 303.8 | 21.80 | 1,44,550 | -27,150 | 1,14,200 |
| 3 Sept | 12397.10 | 282 | -16.85 | 2,23,950 | -7,050 | 1,41,450 |
| 2 Sept | 12427.40 | 298.85 | 36.75 | 4,46,400 | 50,350 | 1,49,650 |
| 30 Aug | 12403.00 | 262.1 | -45.90 | 5,48,300 | 22,750 | 1,04,500 |
| 29 Aug | 12453.80 | 308 | -68.05 | 1,28,750 | 1,250 | 81,450 |
| 28 Aug | 12357.50 | 376.05 | 86.70 | 1,75,950 | 39,400 | 81,450 |
| 27 Aug | 12496.90 | 289.35 | -110.65 | 1,22,000 | 23,850 | 42,250 |
| 26 Aug | 12243.80 | 400 | 6.90 | 15,700 | 4,300 | 18,400 |
| 23 Aug | 12302.30 | 393.1 | 16.10 | 15,050 | 800 | 14,100 |
| 22 Aug | 12276.35 | 377 | -41.00 | 9,650 | 2,900 | 13,150 |
| 21 Aug | 12220.95 | 418 | -28.75 | 3,050 | 1,550 | 10,250 |
| 20 Aug | 12214.95 | 446.75 | -21.25 | 9,150 | 2,450 | 8,650 |
| 19 Aug | 12149.80 | 468 | 33.00 | 6,750 | 2,850 | 6,100 |
| 16 Aug | 12213.30 | 435 | -40.80 | 3,000 | 2,750 | 3,150 |
| 14 Aug | 12205.65 | 475.8 | 19.60 | 400 | 350 | 350 |
| 13 Aug | 12176.25 | 456.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 456.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 456.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 456.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 456.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 456.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 456.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 456.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 456.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 456.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 12873.65 | 456.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 12751.55 | 456.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 12663.70 | 456.2 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 12500 expiring on 26SEP2024
Delta for 12500 PE is -
Historical price for 12500 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 383.4, which was 61.55 higher than the previous day. The implied volatity was -, the open interest changed by -10700 which decreased total open position to 96500
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 321.85, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by -6100 which decreased total open position to 107050
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 303.8, which was 21.80 higher than the previous day. The implied volatity was -, the open interest changed by -27150 which decreased total open position to 114200
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 282, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by -7050 which decreased total open position to 141450
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 298.85, which was 36.75 higher than the previous day. The implied volatity was -, the open interest changed by 50350 which increased total open position to 149650
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 262.1, which was -45.90 lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 104500
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 308, which was -68.05 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 81450
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 376.05, which was 86.70 higher than the previous day. The implied volatity was -, the open interest changed by 39400 which increased total open position to 81450
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 289.35, which was -110.65 lower than the previous day. The implied volatity was -, the open interest changed by 23850 which increased total open position to 42250
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 400, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 18400
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 393.1, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 14100
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 377, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 13150
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 418, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 10250
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 446.75, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 8650
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 468, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 6100
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 435, which was -40.80 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 3150
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 475.8, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 456.2, 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 456.2, 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 456.2, 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 456.2, 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 456.2, 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 456.2, 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 456.2, 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 456.2, 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 456.2, 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 456.2, 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 456.2, 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 456.2, 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 456.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0