MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 12600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 61.5 | -12.70 | 3,68,450 | -11,100 | 2,09,600 | ||||
| 17 Oct | 12143.75 | 74.2 | -72.80 | 5,55,150 | 38,500 | 2,21,600 | ||||
| 16 Oct | 12383.90 | 147 | -30.65 | 4,49,850 | 18,800 | 1,83,250 | ||||
| 15 Oct | 12446.75 | 177.65 | -42.35 | 7,23,550 | 62,700 | 1,64,650 | ||||
| 14 Oct | 12537.85 | 220 | -140.00 | 5,08,450 | 71,700 | 1,03,000 | ||||
| 11 Oct | 12776.65 | 360 | -117.20 | 26,850 | 1,200 | 31,550 | ||||
| 10 Oct | 12944.10 | 477.2 | 111.95 | 59,550 | -8,050 | 30,550 | ||||
| 9 Oct | 12760.70 | 365.25 | 77.25 | 3,02,400 | -20,500 | 41,550 | ||||
| 8 Oct | 12531.95 | 288 | -5.00 | 3,39,600 | 18,450 | 62,550 | ||||
| 7 Oct | 12527.50 | 293 | -46.90 | 2,43,400 | 13,350 | 44,100 | ||||
| 4 Oct | 12605.75 | 339.9 | -69.60 | 2,77,300 | 18,450 | 31,100 | ||||
| 3 Oct | 12647.35 | 409.5 | -336.30 | 36,700 | 4,150 | 12,300 | ||||
| 1 Oct | 13166.00 | 745.8 | -84.55 | 1,650 | 100 | 8,100 | ||||
| 30 Sept | 13238.00 | 830.35 | -209.30 | 1,800 | -350 | 8,050 | ||||
| 27 Sept | 13495.60 | 1039.65 | 84.75 | 1,700 | -750 | 8,400 | ||||
| 26 Sept | 13383.80 | 954.9 | 494.70 | 45,800 | -6,800 | 9,150 | ||||
| 25 Sept | 12785.30 | 460.2 | 0.65 | 69,950 | 2,050 | 16,050 | ||||
| 24 Sept | 12738.60 | 459.55 | 24.55 | 32,650 | -650 | 13,850 | ||||
| 23 Sept | 12683.10 | 435 | 39.25 | 31,050 | 3,300 | 14,450 | ||||
| 20 Sept | 12614.50 | 395.75 | 123.90 | 44,050 | 7,200 | 10,950 | ||||
| 19 Sept | 12351.50 | 271.85 | 42.85 | 4,850 | 800 | 3,750 | ||||
| 18 Sept | 12204.10 | 229 | -4.00 | 1,900 | 700 | 2,950 | ||||
| 17 Sept | 12245.75 | 233 | -29.00 | 250 | 100 | 2,250 | ||||
| 16 Sept | 12289.00 | 262 | 0.00 | 100 | 50 | 2,200 | ||||
| 13 Sept | 12316.05 | 262 | -24.25 | 750 | 350 | 2,100 | ||||
| 12 Sept | 12400.85 | 286.25 | 34.10 | 450 | 200 | 1,800 | ||||
| 11 Sept | 12242.60 | 252.15 | 2.70 | 850 | 50 | 1,600 | ||||
| 10 Sept | 12263.40 | 249.45 | 17.15 | 1,650 | 900 | 1,550 | ||||
| 9 Sept | 12145.75 | 232.3 | -7.70 | 300 | 150 | 600 | ||||
| 6 Sept | 12186.15 | 240 | -506.70 | 400 | 200 | 250 | ||||
| 30 Aug | 12403.00 | 746.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 12453.80 | 746.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 12357.50 | 746.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 12243.80 | 746.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 12276.35 | 746.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 12205.65 | 746.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 12176.25 | 746.7 | 746.70 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 0 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 12600 expiring on 31OCT2024
Delta for 12600 CE is -
Historical price for 12600 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 61.5, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 209600
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 74.2, which was -72.80 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 221600
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 147, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 183250
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 177.65, which was -42.35 lower than the previous day. The implied volatity was -, the open interest changed by 62700 which increased total open position to 164650
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 220, which was -140.00 lower than the previous day. The implied volatity was -, the open interest changed by 71700 which increased total open position to 103000
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 360, which was -117.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 31550
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 477.2, which was 111.95 higher than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 30550
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 365.25, which was 77.25 higher than the previous day. The implied volatity was -, the open interest changed by -20500 which decreased total open position to 41550
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 288, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 18450 which increased total open position to 62550
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 293, which was -46.90 lower than the previous day. The implied volatity was -, the open interest changed by 13350 which increased total open position to 44100
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 339.9, which was -69.60 lower than the previous day. The implied volatity was -, the open interest changed by 18450 which increased total open position to 31100
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 409.5, which was -336.30 lower than the previous day. The implied volatity was -, the open interest changed by 4150 which increased total open position to 12300
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 745.8, which was -84.55 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 8100
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 830.35, which was -209.30 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 8050
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 1039.65, which was 84.75 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 8400
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 954.9, which was 494.70 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 9150
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 460.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 16050
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 459.55, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 13850
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 435, which was 39.25 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 14450
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 395.75, which was 123.90 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 10950
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 271.85, which was 42.85 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3750
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 229, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2950
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 233, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2250
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 262, 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 2200
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 262, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2100
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 286.25, which was 34.10 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1800
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 252.15, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1600
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 249.45, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1550
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 232.3, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 600
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 240, which was -506.70 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 250
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 746.7, 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 746.7, 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 746.7, 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 Aug MARUTI was trading at 12243.80. The strike last trading price was 746.7, 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 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 746.7, 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 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 746.7, 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 Aug MARUTI was trading at 12176.25. The strike last trading price was 746.7, which was 746.70 higher 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 0, 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 12600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 519.2 | -30.45 | 19,050 | -8,350 | 42,950 |
| 17 Oct | 12143.75 | 549.65 | 216.65 | 44,250 | -4,850 | 51,350 |
| 16 Oct | 12383.90 | 333 | 30.15 | 56,800 | -2,450 | 58,800 |
| 15 Oct | 12446.75 | 302.85 | 66.35 | 1,78,750 | 2,850 | 61,800 |
| 14 Oct | 12537.85 | 236.5 | 102.05 | 4,04,650 | 7,250 | 61,200 |
| 11 Oct | 12776.65 | 134.45 | 27.60 | 1,07,100 | -4,350 | 54,150 |
| 10 Oct | 12944.10 | 106.85 | -60.65 | 1,06,650 | 1,000 | 59,350 |
| 9 Oct | 12760.70 | 167.5 | -84.00 | 3,01,700 | 3,450 | 58,200 |
| 8 Oct | 12531.95 | 251.5 | 0.75 | 1,57,200 | 3,850 | 54,650 |
| 7 Oct | 12527.50 | 250.75 | 8.75 | 2,21,550 | 4,450 | 51,100 |
| 4 Oct | 12605.75 | 242 | 38.25 | 4,40,050 | 8,450 | 46,650 |
| 3 Oct | 12647.35 | 203.75 | 103.10 | 2,45,100 | -18,250 | 37,800 |
| 1 Oct | 13166.00 | 100.65 | 1.10 | 1,02,500 | 15,750 | 56,100 |
| 30 Sept | 13238.00 | 99.55 | 11.40 | 1,22,500 | -1,200 | 40,450 |
| 27 Sept | 13495.60 | 88.15 | -22.85 | 82,400 | 5,100 | 41,650 |
| 26 Sept | 13383.80 | 111 | -144.05 | 1,72,400 | 22,550 | 36,550 |
| 25 Sept | 12785.30 | 255.05 | 11.05 | 1,04,150 | 5,600 | 13,900 |
| 24 Sept | 12738.60 | 244 | -22.95 | 31,850 | 3,300 | 8,300 |
| 23 Sept | 12683.10 | 266.95 | -13.05 | 8,850 | 1,650 | 5,100 |
| 20 Sept | 12614.50 | 280 | -132.65 | 8,600 | 3,050 | 3,200 |
| 19 Sept | 12351.50 | 412.65 | -180.65 | 300 | 150 | 150 |
| 18 Sept | 12204.10 | 593.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 593.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 593.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 593.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 593.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 593.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 12263.40 | 593.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 593.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 593.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 12403.00 | 593.3 | 593.30 | 0 | 0 | 0 |
| 29 Aug | 12453.80 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 12357.50 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 12243.80 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 0 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 12600 expiring on 31OCT2024
Delta for 12600 PE is -
Historical price for 12600 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 519.2, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by -8350 which decreased total open position to 42950
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 549.65, which was 216.65 higher than the previous day. The implied volatity was -, the open interest changed by -4850 which decreased total open position to 51350
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 333, which was 30.15 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 58800
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 302.85, which was 66.35 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 61800
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 236.5, which was 102.05 higher than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 61200
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 134.45, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by -4350 which decreased total open position to 54150
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 106.85, which was -60.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 59350
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 167.5, which was -84.00 lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 58200
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 251.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 54650
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 250.75, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 4450 which increased total open position to 51100
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 242, which was 38.25 higher than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 46650
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 203.75, which was 103.10 higher than the previous day. The implied volatity was -, the open interest changed by -18250 which decreased total open position to 37800
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 100.65, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 56100
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 99.55, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 40450
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 88.15, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 41650
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 111, which was -144.05 lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 36550
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 255.05, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 13900
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 244, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 8300
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 266.95, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 5100
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 280, which was -132.65 lower than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 3200
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 412.65, which was -180.65 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 593.3, 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 593.3, 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 593.3, 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 593.3, 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 593.3, 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 593.3, 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 593.3, 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 593.3, 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 593.3, 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 593.3, which was 593.30 higher 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 0, 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 0, 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 Aug MARUTI was trading at 12243.80. The strike last trading price was 0, 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 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 0, 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 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 0, 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 Aug MARUTI was trading at 12176.25. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
