MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Oct 2024 02:03 PM IST
| MARUTI 13600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 12100.00 | 12.15 | -1.95 | 54,250 | -5,750 | 1,04,800 | ||||
| 17 Oct | 12143.75 | 14.1 | -3.80 | 67,000 | -150 | 1,10,850 | ||||
| 16 Oct | 12383.90 | 17.9 | -4.70 | 70,350 | -150 | 1,11,200 | ||||
| 15 Oct | 12446.75 | 22.6 | -1.95 | 1,18,550 | -450 | 1,10,950 | ||||
| 14 Oct | 12537.85 | 24.55 | -18.05 | 1,37,950 | 14,100 | 1,11,750 | ||||
| 11 Oct | 12776.65 | 42.6 | -20.55 | 1,14,200 | 6,400 | 98,400 | ||||
| 10 Oct | 12944.10 | 63.15 | 12.25 | 1,67,600 | 2,900 | 92,250 | ||||
| 9 Oct | 12760.70 | 50.9 | 5.45 | 1,49,400 | 6,150 | 89,450 | ||||
| 8 Oct | 12531.95 | 45.45 | -0.10 | 42,900 | 2,000 | 83,800 | ||||
| 7 Oct | 12527.50 | 45.55 | -9.50 | 95,000 | 2,450 | 85,650 | ||||
| 4 Oct | 12605.75 | 55.05 | -9.95 | 1,74,050 | 6,000 | 84,300 | ||||
| 3 Oct | 12647.35 | 65 | -104.30 | 3,06,900 | 12,500 | 79,000 | ||||
| 1 Oct | 13166.00 | 169.3 | -66.70 | 1,55,600 | -200 | 74,600 | ||||
| 30 Sept | 13238.00 | 236 | -86.10 | 2,13,700 | 21,400 | 74,850 | ||||
| 27 Sept | 13495.60 | 322.1 | 7.45 | 3,99,500 | 15,750 | 53,250 | ||||
| 26 Sept | 13383.80 | 314.65 | 214.55 | 4,94,150 | 18,900 | 37,550 | ||||
| 25 Sept | 12785.30 | 100.1 | 1.40 | 48,400 | 6,250 | 18,650 | ||||
| 24 Sept | 12738.60 | 98.7 | 0.00 | 6,600 | -50 | 12,300 | ||||
|
|
||||||||||
| 23 Sept | 12683.10 | 98.7 | 10.70 | 11,050 | 6,050 | 12,050 | ||||
| 20 Sept | 12614.50 | 88 | 35.00 | 4,650 | 1,150 | 5,750 | ||||
| 19 Sept | 12351.50 | 53 | 6.00 | 3,450 | 350 | 4,600 | ||||
| 18 Sept | 12204.10 | 47 | -3.00 | 450 | 50 | 4,000 | ||||
| 17 Sept | 12245.75 | 50 | 0.00 | 0 | 50 | 0 | ||||
| 16 Sept | 12289.00 | 50 | -6.35 | 100 | 0 | 3,900 | ||||
| 13 Sept | 12316.05 | 56.35 | -6.55 | 3,150 | 2,600 | 3,850 | ||||
| 12 Sept | 12400.85 | 62.9 | 13.85 | 500 | 0 | 1,250 | ||||
| 11 Sept | 12242.60 | 49.05 | -68.15 | 1,300 | 1,150 | 1,200 | ||||
| 9 Sept | 12145.75 | 117.2 | 50 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 13600 expiring on 31OCT2024
Delta for 13600 CE is -
Historical price for 13600 CE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 12.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -5750 which decreased total open position to 104800
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 14.1, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 110850
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 17.9, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 111200
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 22.6, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 110950
On 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 24.55, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 111750
On 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 42.6, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 98400
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 63.15, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 92250
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 50.9, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 89450
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 45.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 83800
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 45.55, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 85650
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 55.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 84300
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 65, which was -104.30 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 79000
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 169.3, which was -66.70 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 74600
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 236, which was -86.10 lower than the previous day. The implied volatity was -, the open interest changed by 21400 which increased total open position to 74850
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 322.1, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 53250
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 314.65, which was 214.55 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 37550
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 100.1, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 18650
On 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 98.7, 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 12300
On 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 98.7, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 12050
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 88, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 5750
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 53, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 4600
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 47, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 4000
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 50, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 56.35, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 3850
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 62.9, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 49.05, which was -68.15 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 1200
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 117.2, 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 13600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 12100.00 | 1600 | 110.00 | 50 | 0 | 7,600 |
| 17 Oct | 12143.75 | 1490 | 200.00 | 50 | 0 | 7,600 |
| 16 Oct | 12383.90 | 1290 | 547.00 | 50 | 0 | 7,600 |
| 15 Oct | 12446.75 | 743 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 12537.85 | 743 | 0.00 | 0 | -50 | 0 |
| 11 Oct | 12776.65 | 743 | 50.45 | 50 | 0 | 7,650 |
| 10 Oct | 12944.10 | 692.55 | -107.75 | 3,250 | -1,250 | 7,700 |
| 9 Oct | 12760.70 | 800.3 | -210.20 | 200 | -100 | 8,950 |
| 8 Oct | 12531.95 | 1010.5 | -105.90 | 700 | -250 | 9,200 |
| 7 Oct | 12527.50 | 1116.4 | 146.40 | 350 | -100 | 9,500 |
| 4 Oct | 12605.75 | 970 | 78.60 | 50 | 0 | 9,650 |
| 3 Oct | 12647.35 | 891.4 | 373.45 | 8,750 | -1,200 | 9,650 |
| 1 Oct | 13166.00 | 517.95 | 52.40 | 13,950 | -300 | 10,850 |
| 30 Sept | 13238.00 | 465.55 | 80.55 | 60,300 | -4,700 | 11,200 |
| 27 Sept | 13495.60 | 385 | -56.00 | 1,03,500 | 10,200 | 16,400 |
| 26 Sept | 13383.80 | 441 | -649.00 | 23,650 | 6,150 | 6,200 |
| 25 Sept | 12785.30 | 1090 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 12738.60 | 1090 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12683.10 | 1090 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 12614.50 | 1090 | -6.25 | 50 | 0 | 50 |
| 19 Sept | 12351.50 | 1096.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 12204.10 | 1096.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 1096.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 1096.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 1096.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 1096.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 1096.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 1096.25 | 0 | 50 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13600 expiring on 31OCT2024
Delta for 13600 PE is -
Historical price for 13600 PE is as follows
On 18 Oct MARUTI was trading at 12100.00. The strike last trading price was 1600, which was 110.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 17 Oct MARUTI was trading at 12143.75. The strike last trading price was 1490, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 16 Oct MARUTI was trading at 12383.90. The strike last trading price was 1290, which was 547.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 15 Oct MARUTI was trading at 12446.75. The strike last trading price was 743, 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 14 Oct MARUTI was trading at 12537.85. The strike last trading price was 743, 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 11 Oct MARUTI was trading at 12776.65. The strike last trading price was 743, which was 50.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7650
On 10 Oct MARUTI was trading at 12944.10. The strike last trading price was 692.55, which was -107.75 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 7700
On 9 Oct MARUTI was trading at 12760.70. The strike last trading price was 800.3, which was -210.20 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 8950
On 8 Oct MARUTI was trading at 12531.95. The strike last trading price was 1010.5, which was -105.90 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 9200
On 7 Oct MARUTI was trading at 12527.50. The strike last trading price was 1116.4, which was 146.40 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 9500
On 4 Oct MARUTI was trading at 12605.75. The strike last trading price was 970, which was 78.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9650
On 3 Oct MARUTI was trading at 12647.35. The strike last trading price was 891.4, which was 373.45 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 9650
On 1 Oct MARUTI was trading at 13166.00. The strike last trading price was 517.95, which was 52.40 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 10850
On 30 Sept MARUTI was trading at 13238.00. The strike last trading price was 465.55, which was 80.55 higher than the previous day. The implied volatity was -, the open interest changed by -4700 which decreased total open position to 11200
On 27 Sept MARUTI was trading at 13495.60. The strike last trading price was 385, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 16400
On 26 Sept MARUTI was trading at 13383.80. The strike last trading price was 441, which was -649.00 lower than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 6200
On 25 Sept MARUTI was trading at 12785.30. The strike last trading price was 1090, 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 24 Sept MARUTI was trading at 12738.60. The strike last trading price was 1090, 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 23 Sept MARUTI was trading at 12683.10. The strike last trading price was 1090, 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 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 1090, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 1096.25, 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 1096.25, 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 1096.25, 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 1096.25, 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 1096.25, 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 1096.25, 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 1096.25, 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 1096.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
