MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 13300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 16.15 | -3.45 | 68,550 | -750 | 1,69,300 | ||||
| 17 Oct | 12143.75 | 19.6 | -8.40 | 1,62,000 | -4,150 | 1,69,650 | ||||
| 16 Oct | 12383.90 | 28 | -7.60 | 2,24,200 | -2,850 | 1,73,850 | ||||
| 15 Oct | 12446.75 | 35.6 | -5.25 | 1,57,950 | 29,200 | 1,75,450 | ||||
| 14 Oct | 12537.85 | 40.85 | -35.15 | 2,07,100 | 13,600 | 1,46,750 | ||||
| 11 Oct | 12776.65 | 76 | -41.00 | 1,41,350 | 7,850 | 1,33,400 | ||||
| 10 Oct | 12944.10 | 117 | 28.20 | 2,06,400 | -6,500 | 1,25,550 | ||||
|
|
||||||||||
| 9 Oct | 12760.70 | 88.8 | 16.15 | 2,15,100 | 7,650 | 1,32,050 | ||||
| 8 Oct | 12531.95 | 72.65 | -0.10 | 1,11,400 | 8,250 | 1,24,200 | ||||
| 7 Oct | 12527.50 | 72.75 | -19.25 | 2,55,400 | -5,150 | 1,16,250 | ||||
| 4 Oct | 12605.75 | 92 | -22.20 | 2,93,700 | 10,900 | 1,21,400 | ||||
| 3 Oct | 12647.35 | 114.2 | -170.80 | 2,62,500 | 20,250 | 1,11,600 | ||||
| 1 Oct | 13166.00 | 285 | -91.80 | 3,57,250 | 44,050 | 91,400 | ||||
| 30 Sept | 13238.00 | 376.8 | -101.55 | 1,38,950 | 4,150 | 47,650 | ||||
| 27 Sept | 13495.60 | 478.35 | 11.10 | 2,14,150 | -12,450 | 44,000 | ||||
| 26 Sept | 13383.80 | 467.25 | 301.50 | 11,20,000 | 5,050 | 57,100 | ||||
| 25 Sept | 12785.30 | 165.75 | 9.10 | 71,900 | 41,700 | 51,850 | ||||
| 24 Sept | 12738.60 | 156.65 | 2.20 | 10,950 | 7,350 | 10,150 | ||||
| 23 Sept | 12683.10 | 154.45 | 14.30 | 3,100 | 1,250 | 2,750 | ||||
| 20 Sept | 12614.50 | 140.15 | -142.40 | 4,050 | 1,350 | 1,350 | ||||
| 19 Sept | 12351.50 | 282.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 12204.10 | 282.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 282.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 282.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 282.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 282.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 282.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 282.55 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 13300 expiring on 31OCT2024
Delta for 13300 CE is -
Historical price for 13300 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 16.15, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 169300
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 19.6, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by -4150 which decreased total open position to 169650
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 28, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 173850
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 35.6, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 175450
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 40.85, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 146750
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 76, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 7850 which increased total open position to 133400
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 117, which was 28.20 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 125550
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 88.8, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 132050
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 72.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 124200
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 72.75, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by -5150 which decreased total open position to 116250
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 92, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 10900 which increased total open position to 121400
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 114.2, which was -170.80 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 111600
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 285, which was -91.80 lower than the previous day. The implied volatity was -, the open interest changed by 44050 which increased total open position to 91400
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 376.8, which was -101.55 lower than the previous day. The implied volatity was -, the open interest changed by 4150 which increased total open position to 47650
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 478.35, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by -12450 which decreased total open position to 44000
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 467.25, which was 301.50 higher than the previous day. The implied volatity was -, the open interest changed by 5050 which increased total open position to 57100
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 165.75, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 41700 which increased total open position to 51850
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 156.65, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 10150
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 154.45, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2750
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 140.15, which was -142.40 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 282.55, 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 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 282.55, 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 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 282.55, 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 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 282.55, 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 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 282.55, 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 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 282.55, 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 282.55, 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 282.55, 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 13300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 1127.95 | 0.00 | 0 | -50 | 0 |
| 17 Oct | 12143.75 | 1127.95 | 264.15 | 50 | 0 | 32,050 |
| 16 Oct | 12383.90 | 863.8 | 11.80 | 150 | -50 | 32,050 |
| 15 Oct | 12446.75 | 852 | 89.00 | 1,450 | -200 | 32,000 |
| 14 Oct | 12537.85 | 763 | 217.60 | 1,500 | -400 | 32,350 |
| 11 Oct | 12776.65 | 545.4 | 101.90 | 900 | 150 | 32,850 |
| 10 Oct | 12944.10 | 443.5 | -147.90 | 4,250 | 400 | 34,000 |
| 9 Oct | 12760.70 | 591.4 | -149.95 | 7,400 | 1,800 | 38,750 |
| 8 Oct | 12531.95 | 741.35 | 7.65 | 1,850 | 650 | 37,000 |
| 7 Oct | 12527.50 | 733.7 | 51.20 | 22,750 | 6,100 | 40,300 |
| 4 Oct | 12605.75 | 682.5 | 59.90 | 9,150 | -250 | 34,100 |
| 3 Oct | 12647.35 | 622.6 | 280.45 | 67,650 | -6,150 | 38,100 |
| 1 Oct | 13166.00 | 342.15 | 37.85 | 1,76,200 | -14,300 | 44,150 |
| 30 Sept | 13238.00 | 304.3 | 51.30 | 5,52,300 | -14,750 | 58,850 |
| 27 Sept | 13495.60 | 253 | -46.50 | 2,96,900 | 3,750 | 74,550 |
| 26 Sept | 13383.80 | 299.5 | -351.40 | 3,95,000 | 68,950 | 71,250 |
| 25 Sept | 12785.30 | 650.9 | 43.50 | 3,600 | 2,000 | 2,350 |
| 24 Sept | 12738.60 | 607.4 | -53.95 | 400 | 0 | 350 |
| 23 Sept | 12683.10 | 661.35 | -34.10 | 200 | -100 | 350 |
| 20 Sept | 12614.50 | 695.45 | -324.40 | 450 | 300 | 350 |
| 19 Sept | 12351.50 | 1019.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 1019.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 1019.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 1019.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 1019.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 1019.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 1019.85 | 57.20 | 0 | 50 | 0 |
| 9 Sept | 12145.75 | 962.65 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13300 expiring on 31OCT2024
Delta for 13300 PE is -
Historical price for 13300 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1127.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 0
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 1127.95, which was 264.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32050
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 863.8, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 32050
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 852, which was 89.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 32000
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 763, which was 217.60 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 32350
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 545.4, which was 101.90 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 32850
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 443.5, which was -147.90 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 34000
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 591.4, which was -149.95 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 38750
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 741.35, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 37000
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 733.7, which was 51.20 higher than the previous day. The implied volatity was -, the open interest changed by 6100 which increased total open position to 40300
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 682.5, which was 59.90 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 34100
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 622.6, which was 280.45 higher than the previous day. The implied volatity was -, the open interest changed by -6150 which decreased total open position to 38100
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 342.15, which was 37.85 higher than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 44150
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 304.3, which was 51.30 higher than the previous day. The implied volatity was -, the open interest changed by -14750 which decreased total open position to 58850
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 253, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 74550
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 299.5, which was -351.40 lower than the previous day. The implied volatity was -, the open interest changed by 68950 which increased total open position to 71250
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 650.9, which was 43.50 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2350
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 607.4, which was -53.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 661.35, which was -34.10 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 350
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 695.45, which was -324.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 350
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 1019.85, 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 1019.85, 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 1019.85, 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 1019.85, 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 1019.85, 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 1019.85, 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 1019.85, which was 57.20 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 962.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
