MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 12800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 37.55 | -10.00 | 2,31,000 | 9,600 | 2,56,800 | ||||
| 17 Oct | 12143.75 | 47.55 | -40.45 | 4,78,700 | 7,300 | 2,46,950 | ||||
| 16 Oct | 12383.90 | 88 | -20.20 | 4,76,300 | -800 | 2,39,800 | ||||
| 15 Oct | 12446.75 | 108.2 | -27.80 | 7,46,100 | 71,700 | 2,45,650 | ||||
| 14 Oct | 12537.85 | 136 | -104.35 | 6,29,300 | 95,550 | 1,74,050 | ||||
| 11 Oct | 12776.65 | 240.35 | -101.65 | 2,72,250 | 28,550 | 79,050 | ||||
| 10 Oct | 12944.10 | 342 | 90.05 | 4,81,750 | -28,000 | 51,250 | ||||
| 9 Oct | 12760.70 | 251.95 | 57.75 | 6,90,850 | 18,150 | 79,000 | ||||
| 8 Oct | 12531.95 | 194.2 | -2.35 | 1,75,450 | 8,650 | 61,200 | ||||
| 7 Oct | 12527.50 | 196.55 | -42.10 | 2,13,000 | -7,500 | 53,900 | ||||
| 4 Oct | 12605.75 | 238.65 | -59.90 | 5,96,950 | 24,650 | 61,500 | ||||
| 3 Oct | 12647.35 | 298.55 | -295.00 | 1,34,650 | 19,400 | 36,500 | ||||
| 1 Oct | 13166.00 | 593.55 | -76.45 | 6,300 | 300 | 17,000 | ||||
| 30 Sept | 13238.00 | 670 | -197.55 | 2,800 | -1,150 | 16,650 | ||||
| 27 Sept | 13495.60 | 867.55 | 54.55 | 18,600 | -3,050 | 17,800 | ||||
| 26 Sept | 13383.80 | 813 | 458.10 | 2,26,350 | -33,700 | 20,600 | ||||
| 25 Sept | 12785.30 | 354.9 | -2.25 | 2,58,050 | 29,600 | 54,450 | ||||
| 24 Sept | 12738.60 | 357.15 | 23.15 | 93,050 | 10,950 | 24,300 | ||||
| 23 Sept | 12683.10 | 334 | 35.15 | 24,800 | 5,900 | 13,200 | ||||
| 20 Sept | 12614.50 | 298.85 | 96.85 | 25,550 | 6,200 | 7,050 | ||||
| 19 Sept | 12351.50 | 202 | -449.30 | 1,150 | 800 | 800 | ||||
| 18 Sept | 12204.10 | 651.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 651.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 651.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 651.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 12400.85 | 651.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 651.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 651.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 12403.00 | 651.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 12453.80 | 651.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 12357.50 | 651.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 12243.80 | 651.3 | 651.30 | 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 12800 expiring on 31OCT2024
Delta for 12800 CE is -
Historical price for 12800 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 37.55, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 256800
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 47.55, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 7300 which increased total open position to 246950
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 88, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 239800
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 108.2, which was -27.80 lower than the previous day. The implied volatity was -, the open interest changed by 71700 which increased total open position to 245650
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 136, which was -104.35 lower than the previous day. The implied volatity was -, the open interest changed by 95550 which increased total open position to 174050
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 240.35, which was -101.65 lower than the previous day. The implied volatity was -, the open interest changed by 28550 which increased total open position to 79050
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 342, which was 90.05 higher than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 51250
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 251.95, which was 57.75 higher than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 79000
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 194.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 8650 which increased total open position to 61200
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 196.55, which was -42.10 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 53900
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 238.65, which was -59.90 lower than the previous day. The implied volatity was -, the open interest changed by 24650 which increased total open position to 61500
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 298.55, which was -295.00 lower than the previous day. The implied volatity was -, the open interest changed by 19400 which increased total open position to 36500
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 593.55, which was -76.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 17000
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 670, which was -197.55 lower than the previous day. The implied volatity was -, the open interest changed by -1150 which decreased total open position to 16650
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 867.55, which was 54.55 higher than the previous day. The implied volatity was -, the open interest changed by -3050 which decreased total open position to 17800
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 813, which was 458.10 higher than the previous day. The implied volatity was -, the open interest changed by -33700 which decreased total open position to 20600
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 354.9, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 54450
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 357.15, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by 10950 which increased total open position to 24300
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 334, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 5900 which increased total open position to 13200
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 298.85, which was 96.85 higher than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 7050
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 202, which was -449.30 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 651.3, 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 651.3, 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 651.3, 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 651.3, 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 651.3, 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 651.3, 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 651.3, 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 651.3, 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 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 651.3, 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 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 651.3, 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 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 651.3, which was 651.30 higher 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
| MARUTI 12800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 675 | -45.75 | 5,500 | -2,300 | 39,700 |
| 17 Oct | 12143.75 | 720.75 | 244.40 | 19,400 | -11,050 | 42,250 |
| 16 Oct | 12383.90 | 476.35 | 48.05 | 29,650 | -2,450 | 53,350 |
| 15 Oct | 12446.75 | 428.3 | 72.55 | 40,250 | 2,650 | 56,200 |
| 14 Oct | 12537.85 | 355.75 | 145.35 | 2,19,950 | -10,250 | 53,800 |
| 11 Oct | 12776.65 | 210.4 | 46.40 | 4,13,550 | -7,900 | 64,550 |
| 10 Oct | 12944.10 | 164 | -87.25 | 3,74,850 | 15,500 | 72,850 |
| 9 Oct | 12760.70 | 251.25 | -106.25 | 2,84,000 | 26,200 | 59,200 |
| 8 Oct | 12531.95 | 357.5 | -9.85 | 36,050 | 650 | 33,000 |
| 7 Oct | 12527.50 | 367.35 | 24.90 | 55,550 | -6,950 | 32,200 |
| 4 Oct | 12605.75 | 342.45 | 54.80 | 4,27,550 | 15,300 | 68,900 |
| 3 Oct | 12647.35 | 287.65 | 144.60 | 4,09,200 | 1,250 | 53,150 |
| 1 Oct | 13166.00 | 143.05 | 4.40 | 1,08,100 | -12,250 | 52,300 |
| 30 Sept | 13238.00 | 138.65 | 18.80 | 1,05,150 | -7,350 | 64,550 |
| 27 Sept | 13495.60 | 119.85 | -28.50 | 1,84,850 | 7,200 | 72,200 |
| 26 Sept | 13383.80 | 148.35 | -189.50 | 4,10,700 | 41,950 | 65,000 |
| 25 Sept | 12785.30 | 337.85 | 6.40 | 57,300 | 13,300 | 23,100 |
| 24 Sept | 12738.60 | 331.45 | -33.60 | 26,250 | 3,300 | 9,850 |
| 23 Sept | 12683.10 | 365.05 | -16.70 | 9,200 | 4,950 | 6,450 |
| 20 Sept | 12614.50 | 381.75 | -139.50 | 2,150 | 1,050 | 1,400 |
| 19 Sept | 12351.50 | 521.25 | -172.75 | 1,800 | 350 | 350 |
| 18 Sept | 12204.10 | 694 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 694 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 694 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 694 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 694 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 694 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 694 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 12403.00 | 694 | 694.00 | 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 12800 expiring on 31OCT2024
Delta for 12800 PE is -
Historical price for 12800 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 675, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by -2300 which decreased total open position to 39700
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 720.75, which was 244.40 higher than the previous day. The implied volatity was -, the open interest changed by -11050 which decreased total open position to 42250
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 476.35, which was 48.05 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 53350
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 428.3, which was 72.55 higher than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 56200
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 355.75, which was 145.35 higher than the previous day. The implied volatity was -, the open interest changed by -10250 which decreased total open position to 53800
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 210.4, which was 46.40 higher than the previous day. The implied volatity was -, the open interest changed by -7900 which decreased total open position to 64550
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 164, which was -87.25 lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 72850
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 251.25, which was -106.25 lower than the previous day. The implied volatity was -, the open interest changed by 26200 which increased total open position to 59200
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 357.5, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 33000
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 367.35, which was 24.90 higher than the previous day. The implied volatity was -, the open interest changed by -6950 which decreased total open position to 32200
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 342.45, which was 54.80 higher than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 68900
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 287.65, which was 144.60 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 53150
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 143.05, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -12250 which decreased total open position to 52300
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 138.65, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 64550
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 119.85, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 72200
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 148.35, which was -189.50 lower than the previous day. The implied volatity was -, the open interest changed by 41950 which increased total open position to 65000
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 337.85, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 23100
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 331.45, which was -33.60 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 9850
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 365.05, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 6450
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 381.75, which was -139.50 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1400
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 521.25, which was -172.75 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 694, 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 694, 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 694, 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 694, 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 694, 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 694, 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 694, 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 694, which was 694.00 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
