MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 12900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 31.05 | -9.00 | 1,84,000 | 6,650 | 2,05,800 | ||||
| 17 Oct | 12143.75 | 40.05 | -30.90 | 2,64,900 | 22,550 | 1,99,300 | ||||
| 16 Oct | 12383.90 | 70.95 | -16.05 | 3,15,650 | -4,950 | 1,76,700 | ||||
| 15 Oct | 12446.75 | 87 | -19.20 | 5,25,250 | 21,600 | 1,82,650 | ||||
| 14 Oct | 12537.85 | 106.2 | -85.45 | 4,29,550 | 61,150 | 1,61,800 | ||||
| 11 Oct | 12776.65 | 191.65 | -88.35 | 4,55,700 | 30,700 | 1,08,750 | ||||
| 10 Oct | 12944.10 | 280 | 76.00 | 4,90,800 | -12,050 | 78,000 | ||||
| 9 Oct | 12760.70 | 204 | 47.20 | 4,79,400 | 5,650 | 90,350 | ||||
| 8 Oct | 12531.95 | 156.8 | -3.05 | 1,31,000 | -4,300 | 84,850 | ||||
| 7 Oct | 12527.50 | 159.85 | -38.05 | 2,32,900 | 28,400 | 92,400 | ||||
| 4 Oct | 12605.75 | 197.9 | -45.75 | 5,19,350 | 20,950 | 64,400 | ||||
| 3 Oct | 12647.35 | 243.65 | -266.95 | 2,33,950 | 27,300 | 44,250 | ||||
| 1 Oct | 13166.00 | 510.6 | -122.85 | 20,000 | -1,300 | 17,000 | ||||
| 30 Sept | 13238.00 | 633.45 | -136.75 | 6,150 | -50 | 18,400 | ||||
| 27 Sept | 13495.60 | 770.2 | 32.00 | 11,250 | -1,400 | 18,500 | ||||
| 26 Sept | 13383.80 | 738.2 | 437.55 | 3,27,400 | -6,300 | 20,050 | ||||
| 25 Sept | 12785.30 | 300.65 | -5.60 | 1,05,800 | 13,600 | 26,600 | ||||
| 24 Sept | 12738.60 | 306.25 | 19.25 | 32,250 | 3,500 | 12,850 | ||||
| 23 Sept | 12683.10 | 287 | 29.60 | 25,400 | 4,950 | 9,400 | ||||
| 20 Sept | 12614.50 | 257.4 | 84.60 | 12,050 | 1,850 | 4,500 | ||||
| 19 Sept | 12351.50 | 172.8 | 32.35 | 2,050 | 350 | 2,650 | ||||
| 18 Sept | 12204.10 | 140.45 | 0.00 | 0 | 100 | 0 | ||||
| 17 Sept | 12245.75 | 140.45 | -19.60 | 1,950 | 150 | 2,350 | ||||
| 16 Sept | 12289.00 | 160.05 | -5.95 | 750 | 400 | 2,100 | ||||
| 13 Sept | 12316.05 | 166 | -252.55 | 1,800 | 1,700 | 1,700 | ||||
| 12 Sept | 12400.85 | 418.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 418.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 12145.75 | 418.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 12403.00 | 418.55 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 12900 expiring on 31OCT2024
Delta for 12900 CE is -
Historical price for 12900 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 31.05, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 205800
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 40.05, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 199300
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 70.95, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 176700
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 87, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 182650
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 106.2, which was -85.45 lower than the previous day. The implied volatity was -, the open interest changed by 61150 which increased total open position to 161800
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 191.65, which was -88.35 lower than the previous day. The implied volatity was -, the open interest changed by 30700 which increased total open position to 108750
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 280, which was 76.00 higher than the previous day. The implied volatity was -, the open interest changed by -12050 which decreased total open position to 78000
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 204, which was 47.20 higher than the previous day. The implied volatity was -, the open interest changed by 5650 which increased total open position to 90350
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 156.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -4300 which decreased total open position to 84850
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 159.85, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 92400
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 197.9, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 20950 which increased total open position to 64400
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 243.65, which was -266.95 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 44250
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 510.6, which was -122.85 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 17000
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 633.45, which was -136.75 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 18400
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 770.2, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 18500
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 738.2, which was 437.55 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 20050
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 300.65, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 26600
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 306.25, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 12850
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 287, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 9400
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 257.4, which was 84.60 higher than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 4500
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 172.8, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2650
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 140.45, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2350
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 160.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2100
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 166, which was -252.55 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 1700
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 418.55, 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 418.55, 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 418.55, 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 418.55, 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 Oct | 12100.00 | 769 | -55.95 | 950 | 0 | 26,100 |
| 17 Oct | 12143.75 | 824.95 | 282.90 | 12,900 | -8,450 | 26,100 |
| 16 Oct | 12383.90 | 542.05 | 36.20 | 17,200 | 1,750 | 34,650 |
| 15 Oct | 12446.75 | 505.85 | 77.75 | 20,200 | -1,400 | 33,300 |
| 14 Oct | 12537.85 | 428.1 | 164.10 | 65,950 | -8,800 | 34,750 |
| 11 Oct | 12776.65 | 264 | 58.55 | 3,70,000 | -2,450 | 43,600 |
| 10 Oct | 12944.10 | 205.45 | -100.15 | 2,10,600 | 21,800 | 45,900 |
| 9 Oct | 12760.70 | 305.6 | -127.25 | 87,650 | 4,900 | 23,900 |
| 8 Oct | 12531.95 | 432.85 | 5.80 | 16,400 | 500 | 18,750 |
| 7 Oct | 12527.50 | 427.05 | 27.85 | 1,09,750 | -6,050 | 18,250 |
| 4 Oct | 12605.75 | 399.2 | 33.20 | 2,49,800 | -5,600 | 24,300 |
| 3 Oct | 12647.35 | 366 | 189.20 | 4,24,650 | 5,300 | 29,950 |
| 1 Oct | 13166.00 | 176.8 | 15.20 | 1,11,750 | -5,850 | 24,800 |
| 30 Sept | 13238.00 | 161.6 | 21.90 | 72,200 | -7,700 | 30,750 |
| 27 Sept | 13495.60 | 139.7 | -31.30 | 1,15,800 | -3,850 | 38,650 |
| 26 Sept | 13383.80 | 171 | -231.00 | 2,65,750 | 34,050 | 43,150 |
| 25 Sept | 12785.30 | 402 | 16.55 | 23,950 | 5,550 | 9,150 |
| 24 Sept | 12738.60 | 385.45 | -30.55 | 5,450 | 3,150 | 3,600 |
| 23 Sept | 12683.10 | 416 | -287.65 | 700 | 500 | 500 |
| 20 Sept | 12614.50 | 703.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 12351.50 | 703.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 703.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 703.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 703.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 703.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 703.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 703.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 703.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 12403.00 | 703.65 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 12900 expiring on 31OCT2024
Delta for 12900 PE is -
Historical price for 12900 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 769, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26100
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 824.95, which was 282.90 higher than the previous day. The implied volatity was -, the open interest changed by -8450 which decreased total open position to 26100
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 542.05, which was 36.20 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 34650
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 505.85, which was 77.75 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 33300
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 428.1, which was 164.10 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 34750
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 264, which was 58.55 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 43600
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 205.45, which was -100.15 lower than the previous day. The implied volatity was -, the open interest changed by 21800 which increased total open position to 45900
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 305.6, which was -127.25 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 23900
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 432.85, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 18750
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 427.05, which was 27.85 higher than the previous day. The implied volatity was -, the open interest changed by -6050 which decreased total open position to 18250
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 399.2, which was 33.20 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 24300
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 366, which was 189.20 higher than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 29950
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 176.8, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 24800
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 161.6, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 30750
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 139.7, which was -31.30 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 38650
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 171, which was -231.00 lower than the previous day. The implied volatity was -, the open interest changed by 34050 which increased total open position to 43150
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 402, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 9150
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 385.45, which was -30.55 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3600
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 416, which was -287.65 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 703.65, 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 Sept MARUTI was trading at 12351.50. The strike last trading price was 703.65, 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 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 703.65, 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 703.65, 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 703.65, 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 703.65, 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 703.65, 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 703.65, 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 703.65, 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 703.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
