MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 01:53 PM IST
| MARUTI 12700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 48.8 | -12.25 | 2,71,750 | 18,100 | 2,27,050 | ||||
|
|
||||||||||
| 17 Oct | 12143.75 | 61.05 | -53.95 | 5,55,850 | -12,900 | 2,08,200 | ||||
| 16 Oct | 12383.90 | 115 | -23.75 | 4,86,900 | 38,800 | 2,22,250 | ||||
| 15 Oct | 12446.75 | 138.75 | -33.80 | 7,78,750 | 59,400 | 1,83,900 | ||||
| 14 Oct | 12537.85 | 172.55 | -124.15 | 5,19,950 | 81,400 | 1,25,100 | ||||
| 11 Oct | 12776.65 | 296.7 | -110.65 | 71,050 | 1,400 | 43,900 | ||||
| 10 Oct | 12944.10 | 407.35 | 103.25 | 2,05,150 | -24,450 | 42,700 | ||||
| 9 Oct | 12760.70 | 304.1 | 68.10 | 6,75,400 | 3,700 | 67,900 | ||||
| 8 Oct | 12531.95 | 236 | -4.05 | 1,92,500 | 8,250 | 64,000 | ||||
| 7 Oct | 12527.50 | 240.05 | -48.35 | 2,23,450 | 6,200 | 55,700 | ||||
| 4 Oct | 12605.75 | 288.4 | -65.50 | 4,38,850 | 21,650 | 50,650 | ||||
| 3 Oct | 12647.35 | 353.9 | -293.35 | 74,350 | 14,750 | 29,600 | ||||
| 1 Oct | 13166.00 | 647.25 | -109.15 | 2,050 | -350 | 14,850 | ||||
| 30 Sept | 13238.00 | 756.4 | -208.60 | 2,400 | -750 | 15,300 | ||||
| 27 Sept | 13495.60 | 965 | 80.55 | 8,200 | -1,900 | 16,150 | ||||
| 26 Sept | 13383.80 | 884.45 | 474.55 | 1,10,750 | -31,650 | 18,100 | ||||
| 25 Sept | 12785.30 | 409.9 | 7.90 | 1,77,200 | 2,000 | 49,300 | ||||
| 24 Sept | 12738.60 | 402 | 18.50 | 1,09,650 | 7,650 | 47,200 | ||||
| 23 Sept | 12683.10 | 383.5 | 72.35 | 88,350 | 24,000 | 39,200 | ||||
| 20 Sept | 12614.50 | 311.15 | 76.10 | 32,950 | 12,700 | 15,200 | ||||
| 19 Sept | 12351.50 | 235.05 | 44.05 | 3,650 | 900 | 2,550 | ||||
| 18 Sept | 12204.10 | 191 | -8.00 | 850 | 250 | 1,700 | ||||
| 17 Sept | 12245.75 | 199 | -41.00 | 300 | 100 | 1,500 | ||||
| 16 Sept | 12289.00 | 240 | 0.00 | 0 | -50 | 0 | ||||
| 13 Sept | 12316.05 | 240 | 0.70 | 50 | 0 | 1,450 | ||||
| 12 Sept | 12400.85 | 239.3 | 29.35 | 650 | 50 | 1,450 | ||||
| 11 Sept | 12242.60 | 209.95 | -3.85 | 950 | 550 | 1,400 | ||||
| 10 Sept | 12263.40 | 213.8 | 14.80 | 1,400 | 600 | 850 | ||||
| 9 Sept | 12145.75 | 199 | -31.00 | 100 | 50 | 200 | ||||
| 6 Sept | 12186.15 | 230 | -272.40 | 150 | 100 | 100 | ||||
| 30 Aug | 12403.00 | 502.4 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 12700 expiring on 31OCT2024
Delta for 12700 CE is -
Historical price for 12700 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 48.8, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 18100 which increased total open position to 227050
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 61.05, which was -53.95 lower than the previous day. The implied volatity was -, the open interest changed by -12900 which decreased total open position to 208200
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 115, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 38800 which increased total open position to 222250
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 138.75, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 183900
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 172.55, which was -124.15 lower than the previous day. The implied volatity was -, the open interest changed by 81400 which increased total open position to 125100
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 296.7, which was -110.65 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 43900
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 407.35, which was 103.25 higher than the previous day. The implied volatity was -, the open interest changed by -24450 which decreased total open position to 42700
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 304.1, which was 68.10 higher than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 67900
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 236, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 64000
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 240.05, which was -48.35 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 55700
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 288.4, which was -65.50 lower than the previous day. The implied volatity was -, the open interest changed by 21650 which increased total open position to 50650
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 353.9, which was -293.35 lower than the previous day. The implied volatity was -, the open interest changed by 14750 which increased total open position to 29600
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 647.25, which was -109.15 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 14850
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 756.4, which was -208.60 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 15300
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 965, which was 80.55 higher than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 16150
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 884.45, which was 474.55 higher than the previous day. The implied volatity was -, the open interest changed by -31650 which decreased total open position to 18100
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 409.9, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 49300
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 402, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 47200
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 383.5, which was 72.35 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 39200
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 311.15, which was 76.10 higher than the previous day. The implied volatity was -, the open interest changed by 12700 which increased total open position to 15200
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 235.05, which was 44.05 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2550
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 191, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1700
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 199, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1500
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 240, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 0
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 240, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1450
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 239.3, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1450
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 209.95, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1400
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 213.8, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 850
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 199, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 200
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 230, which was -272.40 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 502.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MARUTI 12700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 600 | -37.65 | 6,850 | -4,200 | 38,600 |
| 17 Oct | 12143.75 | 637.65 | 235.00 | 24,800 | -6,800 | 42,950 |
| 16 Oct | 12383.90 | 402.65 | 44.45 | 38,700 | -3,700 | 49,750 |
| 15 Oct | 12446.75 | 358.2 | 69.35 | 90,650 | -800 | 53,800 |
| 14 Oct | 12537.85 | 288.85 | 122.65 | 3,30,300 | -8,100 | 54,550 |
| 11 Oct | 12776.65 | 166.2 | 32.20 | 2,32,400 | -4,800 | 63,150 |
| 10 Oct | 12944.10 | 134 | -71.55 | 3,49,700 | 8,450 | 68,300 |
| 9 Oct | 12760.70 | 205.55 | -91.45 | 3,23,850 | 16,300 | 59,500 |
| 8 Oct | 12531.95 | 297 | -2.20 | 49,600 | 2,250 | 42,950 |
| 7 Oct | 12527.50 | 299.2 | 9.20 | 1,31,350 | -6,750 | 40,650 |
| 4 Oct | 12605.75 | 290 | 44.05 | 4,14,800 | 7,450 | 47,550 |
| 3 Oct | 12647.35 | 245.95 | 123.35 | 2,95,950 | -18,050 | 40,100 |
| 1 Oct | 13166.00 | 122.6 | 4.30 | 89,250 | -4,900 | 58,150 |
| 30 Sept | 13238.00 | 118.3 | 17.25 | 1,08,650 | -4,350 | 63,550 |
| 27 Sept | 13495.60 | 101.05 | -25.60 | 1,40,200 | 10,800 | 68,600 |
| 26 Sept | 13383.80 | 126.65 | -164.45 | 3,12,750 | 30,950 | 58,800 |
| 25 Sept | 12785.30 | 291.1 | 5.10 | 1,31,950 | 8,600 | 28,800 |
| 24 Sept | 12738.60 | 286 | -23.65 | 48,600 | 7,250 | 20,500 |
| 23 Sept | 12683.10 | 309.65 | -15.35 | 24,050 | 8,250 | 13,400 |
| 20 Sept | 12614.50 | 325 | -148.10 | 17,700 | 4,550 | 5,100 |
| 19 Sept | 12351.50 | 473.1 | -116.90 | 1,550 | 850 | 850 |
| 18 Sept | 12204.10 | 590 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 590 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 590 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 590 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 590 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 590 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 12263.40 | 590 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 590 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 590 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 12403.00 | 590 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 12700 expiring on 31OCT2024
Delta for 12700 PE is -
Historical price for 12700 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 600, which was -37.65 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 38600
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 637.65, which was 235.00 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 42950
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 402.65, which was 44.45 higher than the previous day. The implied volatity was -, the open interest changed by -3700 which decreased total open position to 49750
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 358.2, which was 69.35 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 53800
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 288.85, which was 122.65 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 54550
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 166.2, which was 32.20 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 63150
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 134, which was -71.55 lower than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 68300
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 205.55, which was -91.45 lower than the previous day. The implied volatity was -, the open interest changed by 16300 which increased total open position to 59500
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 297, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 42950
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 299.2, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 40650
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 290, which was 44.05 higher than the previous day. The implied volatity was -, the open interest changed by 7450 which increased total open position to 47550
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 245.95, which was 123.35 higher than the previous day. The implied volatity was -, the open interest changed by -18050 which decreased total open position to 40100
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 122.6, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 58150
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 118.3, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by -4350 which decreased total open position to 63550
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 101.05, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 68600
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 126.65, which was -164.45 lower than the previous day. The implied volatity was -, the open interest changed by 30950 which increased total open position to 58800
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 291.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 28800
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 286, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 20500
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 309.65, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 13400
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 325, which was -148.10 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 5100
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 473.1, which was -116.90 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 590, 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 590, 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 590, 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 590, 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 590, 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 590, 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 590, 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 590, 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 590, 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 590, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
