MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 13200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 18.7 | -4.85 | 1,30,050 | -5,100 | 1,95,250 | ||||
| 17 Oct | 12143.75 | 23.55 | -10.65 | 2,56,600 | 6,300 | 2,26,150 | ||||
| 16 Oct | 12383.90 | 34.2 | -9.85 | 2,01,700 | 9,500 | 2,20,650 | ||||
| 15 Oct | 12446.75 | 44.05 | -7.05 | 2,85,400 | 15,500 | 2,11,500 | ||||
| 14 Oct | 12537.85 | 51.1 | -43.90 | 4,57,050 | 33,900 | 1,99,200 | ||||
| 11 Oct | 12776.65 | 95 | -50.05 | 3,01,050 | 3,800 | 1,65,750 | ||||
| 10 Oct | 12944.10 | 145.05 | 38.05 | 3,47,400 | 7,950 | 1,62,650 | ||||
| 9 Oct | 12760.70 | 107 | 21.00 | 3,93,150 | 34,150 | 1,54,900 | ||||
| 8 Oct | 12531.95 | 86 | -1.10 | 1,62,550 | 3,250 | 1,21,150 | ||||
| 7 Oct | 12527.50 | 87.1 | -25.35 | 4,52,400 | 7,850 | 1,18,100 | ||||
| 4 Oct | 12605.75 | 112.45 | -26.75 | 4,05,850 | 20,950 | 1,10,850 | ||||
| 3 Oct | 12647.35 | 139.2 | -194.95 | 3,60,900 | 44,700 | 1,00,500 | ||||
| 1 Oct | 13166.00 | 334.15 | -98.70 | 3,48,200 | 15,050 | 56,000 | ||||
| 30 Sept | 13238.00 | 432.85 | -109.30 | 52,600 | -2,100 | 41,150 | ||||
| 27 Sept | 13495.60 | 542.15 | 17.15 | 83,350 | -7,950 | 43,700 | ||||
| 26 Sept | 13383.80 | 525 | 331.90 | 11,31,400 | 21,150 | 51,800 | ||||
|
|
||||||||||
| 25 Sept | 12785.30 | 193.1 | 1.80 | 72,000 | 19,550 | 30,750 | ||||
| 24 Sept | 12738.60 | 191.3 | 11.35 | 20,900 | 5,300 | 11,250 | ||||
| 23 Sept | 12683.10 | 179.95 | 20.55 | 15,600 | 3,500 | 5,850 | ||||
| 20 Sept | 12614.50 | 159.4 | -327.95 | 4,000 | 2,350 | 2,350 | ||||
| 19 Sept | 12351.50 | 487.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 12204.10 | 487.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 487.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 487.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 487.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 487.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 487.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 487.35 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 31OCT2024
Delta for 13200 CE is -
Historical price for 13200 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 18.7, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 195250
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 23.55, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 226150
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 34.2, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 220650
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 44.05, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 211500
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 51.1, which was -43.90 lower than the previous day. The implied volatity was -, the open interest changed by 33900 which increased total open position to 199200
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 95, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 165750
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 145.05, which was 38.05 higher than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 162650
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 107, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 34150 which increased total open position to 154900
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 86, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 121150
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 87.1, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 7850 which increased total open position to 118100
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 112.45, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by 20950 which increased total open position to 110850
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 139.2, which was -194.95 lower than the previous day. The implied volatity was -, the open interest changed by 44700 which increased total open position to 100500
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 334.15, which was -98.70 lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 56000
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 432.85, which was -109.30 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 41150
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 542.15, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by -7950 which decreased total open position to 43700
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 525, which was 331.90 higher than the previous day. The implied volatity was -, the open interest changed by 21150 which increased total open position to 51800
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 193.1, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 19550 which increased total open position to 30750
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 191.3, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 11250
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 179.95, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 5850
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 159.4, which was -327.95 lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 2350
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 487.35, 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 487.35, 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 487.35, 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 487.35, 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 487.35, 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 487.35, 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 487.35, 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 487.35, 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 13200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 1039.9 | 0.00 | 0 | -100 | 0 |
| 17 Oct | 12143.75 | 1039.9 | 239.25 | 100 | -50 | 20,050 |
| 16 Oct | 12383.90 | 800.65 | 18.90 | 1,000 | -700 | 20,100 |
| 15 Oct | 12446.75 | 781.75 | 109.75 | 4,850 | 100 | 20,800 |
| 14 Oct | 12537.85 | 672 | 202.10 | 5,600 | -1,450 | 20,800 |
| 11 Oct | 12776.65 | 469.9 | 96.70 | 13,050 | 1,550 | 22,500 |
| 10 Oct | 12944.10 | 373.2 | -139.15 | 12,700 | 1,600 | 20,950 |
| 9 Oct | 12760.70 | 512.35 | -151.75 | 4,950 | -1,700 | 19,300 |
| 8 Oct | 12531.95 | 664.1 | 14.10 | 1,450 | -50 | 21,000 |
| 7 Oct | 12527.50 | 650 | 40.00 | 17,600 | 400 | 21,050 |
| 4 Oct | 12605.75 | 610 | 67.30 | 33,000 | -1,300 | 20,600 |
| 3 Oct | 12647.35 | 542.7 | 250.65 | 1,22,100 | -16,350 | 21,950 |
| 1 Oct | 13166.00 | 292.05 | 29.05 | 3,36,850 | -21,800 | 38,250 |
| 30 Sept | 13238.00 | 263 | 43.40 | 1,86,650 | -18,150 | 59,750 |
| 27 Sept | 13495.60 | 219.6 | -40.40 | 2,38,750 | -2,450 | 77,600 |
| 26 Sept | 13383.80 | 260 | -319.90 | 4,58,200 | 79,250 | 81,450 |
| 25 Sept | 12785.30 | 579.9 | 10.10 | 3,750 | 450 | 2,250 |
| 24 Sept | 12738.60 | 569.8 | -48.75 | 3,400 | 600 | 1,850 |
| 23 Sept | 12683.10 | 618.55 | -303.75 | 1,800 | 1,200 | 1,200 |
| 20 Sept | 12614.50 | 922.3 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 12351.50 | 922.3 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 922.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 922.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 922.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 922.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 922.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 922.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 922.3 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 31OCT2024
Delta for 13200 PE is -
Historical price for 13200 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1039.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 1039.9, which was 239.25 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 20050
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 800.65, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 20100
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 781.75, which was 109.75 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 20800
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 672, which was 202.10 higher than the previous day. The implied volatity was -, the open interest changed by -1450 which decreased total open position to 20800
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 469.9, which was 96.70 higher than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 22500
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 373.2, which was -139.15 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 20950
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 512.35, which was -151.75 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 19300
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 664.1, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 21000
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 650, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 21050
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 610, which was 67.30 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 20600
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 542.7, which was 250.65 higher than the previous day. The implied volatity was -, the open interest changed by -16350 which decreased total open position to 21950
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 292.05, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by -21800 which decreased total open position to 38250
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 263, which was 43.40 higher than the previous day. The implied volatity was -, the open interest changed by -18150 which decreased total open position to 59750
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 219.6, which was -40.40 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 77600
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 260, which was -319.90 lower than the previous day. The implied volatity was -, the open interest changed by 79250 which increased total open position to 81450
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 579.9, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2250
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 569.8, which was -48.75 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1850
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 618.55, which was -303.75 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 922.3, 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 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 922.3, 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 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 922.3, 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 922.3, 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 922.3, 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 922.3, 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 922.3, 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 922.3, 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 922.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
