MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 13100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 21.5 | -6.10 | 1,44,250 | 4,100 | 1,68,000 | ||||
| 17 Oct | 12143.75 | 27.6 | -16.00 | 2,09,950 | 25,200 | 1,63,950 | ||||
| 16 Oct | 12383.90 | 43.6 | -10.95 | 1,92,850 | 150 | 1,38,000 | ||||
|
|
||||||||||
| 15 Oct | 12446.75 | 54.55 | -9.45 | 4,01,200 | -23,600 | 1,37,850 | ||||
| 14 Oct | 12537.85 | 64 | -54.70 | 2,53,350 | 25,550 | 1,61,400 | ||||
| 11 Oct | 12776.65 | 118.7 | -63.50 | 2,15,150 | 17,800 | 1,36,650 | ||||
| 10 Oct | 12944.10 | 182.2 | 50.30 | 2,31,600 | -4,100 | 1,19,300 | ||||
| 9 Oct | 12760.70 | 131.9 | 26.90 | 3,09,100 | 53,950 | 1,23,600 | ||||
| 8 Oct | 12531.95 | 105 | -0.25 | 1,02,200 | 3,000 | 69,600 | ||||
| 7 Oct | 12527.50 | 105.25 | -29.05 | 1,33,000 | 11,600 | 66,550 | ||||
| 4 Oct | 12605.75 | 134.3 | -34.10 | 2,90,150 | 10,350 | 57,900 | ||||
| 3 Oct | 12647.35 | 168.4 | -221.25 | 2,51,750 | 21,900 | 48,000 | ||||
| 1 Oct | 13166.00 | 389.65 | -103.60 | 1,93,050 | 13,550 | 26,200 | ||||
| 30 Sept | 13238.00 | 493.25 | -122.70 | 24,800 | 1,700 | 13,100 | ||||
| 27 Sept | 13495.60 | 615.95 | 21.10 | 34,550 | -4,600 | 12,150 | ||||
| 26 Sept | 13383.80 | 594.85 | 372.40 | 7,77,250 | -8,350 | 17,100 | ||||
| 25 Sept | 12785.30 | 222.45 | -3.80 | 45,200 | 13,400 | 25,550 | ||||
| 24 Sept | 12738.60 | 226.25 | 7.45 | 15,550 | 1,750 | 12,050 | ||||
| 23 Sept | 12683.10 | 218.8 | 20.80 | 12,400 | 4,450 | 10,350 | ||||
| 20 Sept | 12614.50 | 198 | 72.20 | 12,100 | 2,600 | 5,900 | ||||
| 19 Sept | 12351.50 | 125.8 | -219.70 | 4,600 | 3,250 | 3,250 | ||||
| 18 Sept | 12204.10 | 345.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 345.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 345.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 345.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 345.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 345.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 345.5 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 13100 expiring on 31OCT2024
Delta for 13100 CE is -
Historical price for 13100 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 21.5, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 168000
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 27.6, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 163950
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 43.6, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 138000
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 54.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -23600 which decreased total open position to 137850
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 64, which was -54.70 lower than the previous day. The implied volatity was -, the open interest changed by 25550 which increased total open position to 161400
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 118.7, which was -63.50 lower than the previous day. The implied volatity was -, the open interest changed by 17800 which increased total open position to 136650
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 182.2, which was 50.30 higher than the previous day. The implied volatity was -, the open interest changed by -4100 which decreased total open position to 119300
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 131.9, which was 26.90 higher than the previous day. The implied volatity was -, the open interest changed by 53950 which increased total open position to 123600
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 105, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 69600
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 105.25, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 66550
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 134.3, which was -34.10 lower than the previous day. The implied volatity was -, the open interest changed by 10350 which increased total open position to 57900
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 168.4, which was -221.25 lower than the previous day. The implied volatity was -, the open interest changed by 21900 which increased total open position to 48000
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 389.65, which was -103.60 lower than the previous day. The implied volatity was -, the open interest changed by 13550 which increased total open position to 26200
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 493.25, which was -122.70 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 13100
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 615.95, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 12150
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 594.85, which was 372.40 higher than the previous day. The implied volatity was -, the open interest changed by -8350 which decreased total open position to 17100
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 222.45, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 25550
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 226.25, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 12050
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 218.8, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by 4450 which increased total open position to 10350
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 198, which was 72.20 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 5900
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 125.8, which was -219.70 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 3250
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 345.5, 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 345.5, 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 345.5, 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 345.5, 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 345.5, 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 345.5, 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 345.5, 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 13100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 961 | 1.00 | 100 | 0 | 24,300 |
| 17 Oct | 12143.75 | 960 | 250.00 | 600 | -50 | 24,800 |
| 16 Oct | 12383.90 | 710 | 37.35 | 2,500 | 1,050 | 24,900 |
| 15 Oct | 12446.75 | 672.65 | 81.20 | 9,500 | 950 | 23,750 |
| 14 Oct | 12537.85 | 591.45 | 196.85 | 10,850 | -2,550 | 22,800 |
| 11 Oct | 12776.65 | 394.6 | 85.60 | 27,050 | -1,050 | 25,500 |
| 10 Oct | 12944.10 | 309 | -121.10 | 9,700 | 650 | 26,550 |
| 9 Oct | 12760.70 | 430.1 | -153.25 | 12,700 | -450 | 25,900 |
| 8 Oct | 12531.95 | 583.35 | 3.35 | 600 | -200 | 26,350 |
| 7 Oct | 12527.50 | 580 | 42.35 | 39,800 | -600 | 26,550 |
| 4 Oct | 12605.75 | 537.65 | 65.70 | 44,550 | -600 | 27,050 |
| 3 Oct | 12647.35 | 471.95 | 226.95 | 1,87,150 | -26,000 | 27,300 |
| 1 Oct | 13166.00 | 245 | 22.00 | 2,52,150 | 1,150 | 53,950 |
| 30 Sept | 13238.00 | 223 | 35.00 | 1,35,600 | -17,750 | 53,200 |
| 27 Sept | 13495.60 | 188 | -38.00 | 2,49,250 | 6,550 | 71,900 |
| 26 Sept | 13383.80 | 226 | -296.60 | 3,97,800 | 63,700 | 65,700 |
| 25 Sept | 12785.30 | 522.6 | 31.25 | 5,750 | 1,100 | 1,950 |
| 24 Sept | 12738.60 | 491.35 | -45.95 | 1,650 | 850 | 900 |
| 23 Sept | 12683.10 | 537.3 | -290.80 | 50 | 0 | 0 |
| 20 Sept | 12614.50 | 828.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 12351.50 | 828.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 828.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 828.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 828.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 828.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 828.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 828.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 828.1 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13100 expiring on 31OCT2024
Delta for 13100 PE is -
Historical price for 13100 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 961, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24300
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 960, which was 250.00 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 24800
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 710, which was 37.35 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 24900
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 672.65, which was 81.20 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 23750
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 591.45, which was 196.85 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 22800
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 394.6, which was 85.60 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 25500
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 309, which was -121.10 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 26550
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 430.1, which was -153.25 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 25900
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 583.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 26350
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 580, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 26550
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 537.65, which was 65.70 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 27050
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 471.95, which was 226.95 higher than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 27300
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 245, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 53950
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 223, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by -17750 which decreased total open position to 53200
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 188, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 6550 which increased total open position to 71900
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 226, which was -296.60 lower than the previous day. The implied volatity was -, the open interest changed by 63700 which increased total open position to 65700
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 522.6, which was 31.25 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1950
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 491.35, which was -45.95 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 900
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 537.3, which was -290.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 828.1, 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 828.1, 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 828.1, 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 828.1, 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 828.1, 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 828.1, 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 828.1, 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 828.1, 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 828.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
