MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Sep 2024 04:12 PM IST
| MARUTI 13500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 12204.10 | 6 | -1.80 | 86,650 | -6,950 | 1,31,650 | ||||
| 17 Sept | 12245.75 | 7.8 | -1.45 | 76,850 | -10,700 | 1,38,550 | ||||
| 16 Sept | 12289.00 | 9.25 | -0.15 | 72,100 | 400 | 1,49,600 | ||||
| 13 Sept | 12316.05 | 9.4 | -3.15 | 1,06,050 | 3,300 | 1,50,000 | ||||
| 12 Sept | 12400.85 | 12.55 | 0.15 | 1,19,900 | 5,600 | 1,44,400 | ||||
| 11 Sept | 12242.60 | 12.4 | -1.60 | 1,08,150 | -12,500 | 1,38,900 | ||||
| 10 Sept | 12263.40 | 14 | -1.05 | 76,500 | -18,400 | 1,51,400 | ||||
| 9 Sept | 12145.75 | 15.05 | -1.95 | 57,450 | -1,000 | 1,69,350 | ||||
| 6 Sept | 12186.15 | 17 | -1.50 | 1,35,050 | -7,450 | 1,70,600 | ||||
| 5 Sept | 12298.60 | 18.5 | -4.50 | 1,24,850 | 8,700 | 1,78,600 | ||||
| 4 Sept | 12336.25 | 23 | -5.05 | 2,03,300 | -4,300 | 1,70,100 | ||||
| 3 Sept | 12397.10 | 28.05 | -4.80 | 1,44,150 | 21,750 | 1,74,650 | ||||
| 2 Sept | 12427.40 | 32.85 | -13.10 | 2,43,350 | 34,400 | 1,53,350 | ||||
| 30 Aug | 12403.00 | 45.95 | -0.10 | 2,22,050 | 15,100 | 1,21,600 | ||||
| 29 Aug | 12453.80 | 46.05 | 3.50 | 1,44,200 | 7,050 | 1,06,200 | ||||
| 28 Aug | 12357.50 | 42.55 | -13.45 | 1,11,150 | 17,700 | 98,450 | ||||
|
|
||||||||||
| 27 Aug | 12496.90 | 56 | 18.70 | 2,02,250 | 4,150 | 80,650 | ||||
| 26 Aug | 12243.80 | 37.3 | -10.90 | 52,050 | 16,950 | 76,600 | ||||
| 23 Aug | 12302.30 | 48.2 | 2.20 | 50,900 | 3,800 | 59,300 | ||||
| 22 Aug | 12276.35 | 46 | 3.00 | 31,700 | 7,700 | 55,500 | ||||
| 21 Aug | 12220.95 | 43 | -4.00 | 17,450 | 4,700 | 47,800 | ||||
| 20 Aug | 12214.95 | 47 | 0.15 | 22,600 | 6,200 | 43,150 | ||||
| 19 Aug | 12149.80 | 46.85 | -11.60 | 23,800 | 5,300 | 36,900 | ||||
| 16 Aug | 12213.30 | 58.45 | -0.65 | 21,850 | 4,800 | 31,600 | ||||
| 14 Aug | 12205.65 | 59.1 | -9.90 | 9,850 | 2,050 | 26,750 | ||||
| 13 Aug | 12176.25 | 69 | -19.00 | 12,800 | 6,250 | 24,700 | ||||
| 12 Aug | 12273.25 | 88 | -8.95 | 6,300 | 4,250 | 18,500 | ||||
| 9 Aug | 12224.20 | 96.95 | -8.00 | 6,100 | 1,600 | 13,950 | ||||
| 8 Aug | 12218.85 | 104.95 | -18.00 | 4,100 | 950 | 11,950 | ||||
| 7 Aug | 12371.50 | 122.95 | 9.95 | 1,550 | -200 | 11,100 | ||||
| 6 Aug | 12131.10 | 113 | -8.25 | 1,250 | 450 | 11,250 | ||||
| 5 Aug | 12200.85 | 121.25 | -73.20 | 4,450 | 850 | 10,900 | ||||
| 2 Aug | 12726.40 | 194.45 | -180.55 | 11,000 | 5,650 | 9,950 | ||||
| 1 Aug | 13359.05 | 375 | -25.00 | 15,400 | 3,050 | 4,300 | ||||
| 31 Jul | 13115.80 | 400 | 202.00 | 1,700 | 950 | 1,150 | ||||
| 30 Jul | 12873.65 | 198 | 200 | 100 | 100 | |||||
For Maruti Suzuki India Ltd. - strike price 13500 expiring on 26SEP2024
Delta for 13500 CE is -
Historical price for 13500 CE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 6, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -6950 which decreased total open position to 131650
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 7.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -10700 which decreased total open position to 138550
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 9.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 149600
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 9.4, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 150000
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 12.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 144400
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 12.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 138900
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 14, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 151400
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 15.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 169350
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 17, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -7450 which decreased total open position to 170600
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 18.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 178600
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 23, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -4300 which decreased total open position to 170100
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 28.05, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 174650
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 32.85, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 153350
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 45.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15100 which increased total open position to 121600
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 46.05, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 106200
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 42.55, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 98450
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 56, which was 18.70 higher than the previous day. The implied volatity was -, the open interest changed by 4150 which increased total open position to 80650
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 37.3, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 16950 which increased total open position to 76600
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 48.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 59300
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 46, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 55500
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 43, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 47800
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 47, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 43150
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 46.85, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 36900
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 58.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 31600
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 59.1, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 26750
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 69, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 24700
On 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 88, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 18500
On 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 96.95, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 13950
On 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 104.95, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 11950
On 7 Aug MARUTI was trading at 12371.50. The strike last trading price was 122.95, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 11100
On 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 113, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 11250
On 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 121.25, which was -73.20 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 10900
On 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 194.45, which was -180.55 lower than the previous day. The implied volatity was -, the open interest changed by 5650 which increased total open position to 9950
On 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 375, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 4300
On 31 Jul MARUTI was trading at 13115.80. The strike last trading price was 400, which was 202.00 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1150
On 30 Jul MARUTI was trading at 12873.65. The strike last trading price was 198, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
| MARUTI 13500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 12204.10 | 1175 | -93.55 | 1,000 | 0 | 13,000 |
| 17 Sept | 12245.75 | 1268.55 | 128.55 | 50 | 0 | 13,050 |
| 16 Sept | 12289.00 | 1140 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 1140 | -30.00 | 100 | 0 | 13,050 |
| 12 Sept | 12400.85 | 1170 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 1170 | -140.00 | 400 | 0 | 13,050 |
| 10 Sept | 12263.40 | 1310 | 35.00 | 50 | 0 | 13,100 |
| 9 Sept | 12145.75 | 1275 | 0.00 | 0 | -150 | 0 |
| 6 Sept | 12186.15 | 1275 | 155.00 | 250 | -100 | 13,150 |
| 5 Sept | 12298.60 | 1120 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 1120 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 1120 | 0.00 | 0 | 450 | 0 |
| 2 Sept | 12427.40 | 1120 | 93.85 | 550 | 300 | 13,100 |
| 30 Aug | 12403.00 | 1026.15 | -131.60 | 7,900 | 2,400 | 12,450 |
| 29 Aug | 12453.80 | 1157.75 | 12.75 | 100 | 50 | 10,050 |
| 28 Aug | 12357.50 | 1145 | 155.15 | 4,800 | -200 | 9,850 |
| 27 Aug | 12496.90 | 989.85 | -197.15 | 11,000 | 8,400 | 10,050 |
| 26 Aug | 12243.80 | 1187 | 42.90 | 350 | 100 | 1,600 |
| 23 Aug | 12302.30 | 1144.1 | -70.90 | 500 | 150 | 1,300 |
| 22 Aug | 12276.35 | 1215 | 3.00 | 150 | 50 | 1,150 |
| 21 Aug | 12220.95 | 1212 | 13.00 | 350 | -50 | 1,100 |
| 20 Aug | 12214.95 | 1199 | -73.75 | 1,050 | 600 | 1,150 |
| 19 Aug | 12149.80 | 1272.75 | 14.75 | 250 | 150 | 550 |
| 16 Aug | 12213.30 | 1258 | -37.00 | 350 | 200 | 250 |
| 14 Aug | 12205.65 | 1295 | 234.10 | 50 | 0 | 0 |
| 13 Aug | 12176.25 | 1060.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 1060.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 1060.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 1060.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 1060.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 1060.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 1060.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 1060.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 1060.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 1060.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 12873.65 | 1060.9 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13500 expiring on 26SEP2024
Delta for 13500 PE is -
Historical price for 13500 PE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 1175, which was -93.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13000
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 1268.55, which was 128.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13050
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 1140, 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 1140, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13050
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 1170, 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 1170, which was -140.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13050
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 1310, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13100
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 1275, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 1275, which was 155.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 13150
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 1120, 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 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 1120, 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 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 1120, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 0
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 1120, which was 93.85 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 13100
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 1026.15, which was -131.60 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 12450
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 1157.75, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 10050
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 1145, which was 155.15 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 9850
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 989.85, which was -197.15 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 10050
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 1187, which was 42.90 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1600
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 1144.1, which was -70.90 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1300
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 1215, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1150
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 1212, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 1100
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 1199, which was -73.75 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1150
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 1272.75, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 550
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 1258, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 250
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 1295, which was 234.10 higher 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 1060.9, 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 1060.9, 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 1060.9, 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 1060.9, 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 1060.9, 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 1060.9, 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 1060.9, 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 1060.9, 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 1060.9, 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 1060.9, 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 1060.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0