MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Sep 2024 04:12 PM IST
| MARUTI 12900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 12204.10 | 19.75 | -3.10 | 3,40,550 | -1,500 | 83,350 | ||||
| 17 Sept | 12245.75 | 22.85 | -6.90 | 1,28,050 | -8,550 | 84,900 | ||||
| 16 Sept | 12289.00 | 29.75 | -4.40 | 1,05,100 | -10,550 | 94,700 | ||||
| 13 Sept | 12316.05 | 34.15 | -9.30 | 1,57,900 | 20,850 | 1,04,700 | ||||
| 12 Sept | 12400.85 | 43.45 | 4.40 | 2,09,350 | 6,100 | 85,800 | ||||
| 11 Sept | 12242.60 | 39.05 | -1.85 | 1,39,050 | -3,150 | 79,750 | ||||
| 10 Sept | 12263.40 | 40.9 | -1.05 | 1,65,650 | -9,100 | 83,000 | ||||
| 9 Sept | 12145.75 | 41.95 | -7.50 | 88,200 | -5,950 | 92,300 | ||||
| 6 Sept | 12186.15 | 49.45 | -12.45 | 1,93,750 | 13,150 | 1,00,500 | ||||
| 5 Sept | 12298.60 | 61.9 | -23.10 | 1,45,900 | 19,700 | 87,300 | ||||
| 4 Sept | 12336.25 | 85 | -15.00 | 2,63,400 | 14,900 | 68,550 | ||||
| 3 Sept | 12397.10 | 100 | -8.30 | 1,37,650 | -3,650 | 54,200 | ||||
| 2 Sept | 12427.40 | 108.3 | -31.60 | 1,30,200 | 14,050 | 58,050 | ||||
| 30 Aug | 12403.00 | 139.9 | 3.10 | 1,91,450 | 10,000 | 44,150 | ||||
| 29 Aug | 12453.80 | 136.8 | 13.35 | 1,01,700 | -1,000 | 33,050 | ||||
| 28 Aug | 12357.50 | 123.45 | -43.55 | 64,900 | 13,050 | 33,850 | ||||
| 27 Aug | 12496.90 | 167 | 55.50 | 32,750 | 9,300 | 20,750 | ||||
| 26 Aug | 12243.80 | 111.5 | -27.35 | 8,250 | 4,350 | 11,300 | ||||
| 23 Aug | 12302.30 | 138.85 | 6.00 | 7,200 | 2,650 | 6,950 | ||||
|
|
||||||||||
| 22 Aug | 12276.35 | 132.85 | 14.75 | 5,500 | 4,100 | 4,300 | ||||
| 21 Aug | 12220.95 | 118.1 | -8.90 | 100 | 50 | 200 | ||||
| 20 Aug | 12214.95 | 127 | -309.25 | 200 | 100 | 100 | ||||
| 19 Aug | 12149.80 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12213.30 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 12205.65 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 12176.25 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 12873.65 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 12751.55 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 12663.70 | 436.25 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 12900 expiring on 26SEP2024
Delta for 12900 CE is -
Historical price for 12900 CE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 19.75, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 83350
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 22.85, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 84900
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 29.75, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -10550 which decreased total open position to 94700
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 34.15, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 20850 which increased total open position to 104700
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 43.45, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 6100 which increased total open position to 85800
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 39.05, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 79750
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 40.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 83000
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 41.95, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 92300
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 49.45, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 13150 which increased total open position to 100500
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 61.9, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 19700 which increased total open position to 87300
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 85, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 14900 which increased total open position to 68550
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 100, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by -3650 which decreased total open position to 54200
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 108.3, which was -31.60 lower than the previous day. The implied volatity was -, the open interest changed by 14050 which increased total open position to 58050
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 139.9, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 44150
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 136.8, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 33050
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 123.45, which was -43.55 lower than the previous day. The implied volatity was -, the open interest changed by 13050 which increased total open position to 33850
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 167, which was 55.50 higher than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 20750
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 111.5, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 11300
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 138.85, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 6950
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 132.85, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 4300
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 118.1, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 200
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 127, which was -309.25 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 436.25, 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 Aug MARUTI was trading at 12213.30. The strike last trading price was 436.25, 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 436.25, 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 436.25, 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 436.25, 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 436.25, 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 436.25, 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 436.25, 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 436.25, 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 436.25, 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 436.25, 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 436.25, 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 436.25, 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 436.25, 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 436.25, 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 436.25, 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 12900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 12204.10 | 693.05 | 35.05 | 2,250 | -1,050 | 2,650 |
| 17 Sept | 12245.75 | 658 | 62.85 | 2,850 | -1,400 | 3,500 |
| 16 Sept | 12289.00 | 595.15 | 17.95 | 1,550 | -850 | 4,800 |
| 13 Sept | 12316.05 | 577.2 | 28.65 | 1,000 | -150 | 5,600 |
| 12 Sept | 12400.85 | 548.55 | -119.05 | 1,750 | 900 | 5,800 |
| 11 Sept | 12242.60 | 667.6 | 9.15 | 2,850 | 850 | 4,900 |
| 10 Sept | 12263.40 | 658.45 | -97.45 | 1,700 | -50 | 4,100 |
| 9 Sept | 12145.75 | 755.9 | -20.85 | 650 | 250 | 4,100 |
| 6 Sept | 12186.15 | 776.75 | 163.15 | 3,100 | 1,050 | 3,800 |
| 5 Sept | 12298.60 | 613.6 | 35.25 | 50 | 0 | 2,800 |
| 4 Sept | 12336.25 | 578.35 | 63.55 | 1,600 | 250 | 2,750 |
| 3 Sept | 12397.10 | 514.8 | -57.25 | 950 | -150 | 2,550 |
| 2 Sept | 12427.40 | 572.05 | 81.25 | 1,800 | 100 | 2,750 |
| 30 Aug | 12403.00 | 490.8 | -67.20 | 3,950 | 850 | 2,650 |
| 29 Aug | 12453.80 | 558 | -47.00 | 1,450 | 350 | 1,800 |
| 28 Aug | 12357.50 | 605 | 70.40 | 1,200 | 250 | 1,500 |
| 27 Aug | 12496.90 | 534.6 | -122.95 | 5,100 | 950 | 1,250 |
| 26 Aug | 12243.80 | 657.55 | 27.65 | 400 | 200 | 250 |
| 23 Aug | 12302.30 | 629.9 | -35.85 | 50 | 0 | 0 |
| 22 Aug | 12276.35 | 665.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12220.95 | 665.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 665.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12149.80 | 665.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 665.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 665.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 665.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 665.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 665.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 665.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 665.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 665.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 665.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 665.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 665.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 665.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 12873.65 | 665.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 12751.55 | 665.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 12663.70 | 665.75 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 12900 expiring on 26SEP2024
Delta for 12900 PE is -
Historical price for 12900 PE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 693.05, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 2650
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 658, which was 62.85 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 3500
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 595.15, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 4800
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 577.2, which was 28.65 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 5600
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 548.55, which was -119.05 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 5800
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 667.6, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 4900
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 658.45, which was -97.45 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 4100
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 755.9, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 4100
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 776.75, which was 163.15 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 3800
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 613.6, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 578.35, which was 63.55 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2750
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 514.8, which was -57.25 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2550
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 572.05, which was 81.25 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2750
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 490.8, which was -67.20 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 2650
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 558, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1800
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 605, which was 70.40 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1500
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 534.6, which was -122.95 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1250
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 657.55, which was 27.65 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 250
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 629.9, which was -35.85 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 665.75, 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 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 665.75, 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 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 665.75, 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 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 665.75, 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 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 665.75, 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 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 665.75, 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 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 665.75, 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 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 665.75, 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 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 665.75, 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 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 665.75, 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 7 Aug MARUTI was trading at 12371.50. The strike last trading price was 665.75, 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 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 665.75, 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 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 665.75, 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 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 665.75, 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 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 665.75, 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 31 Jul MARUTI was trading at 13115.80. The strike last trading price was 665.75, 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 Jul MARUTI was trading at 12873.65. The strike last trading price was 665.75, 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 29 Jul MARUTI was trading at 12751.55. The strike last trading price was 665.75, 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 26 Jul MARUTI was trading at 12663.70. The strike last trading price was 665.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0