MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 11000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 1220 | -76.10 | 50 | 0 | 1,250 | ||||
| 5 Sept | 12298.60 | 1296.1 | -173.90 | 50 | 0 | 1,200 | ||||
| 4 Sept | 12336.25 | 1470 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 12397.10 | 1470 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 12427.40 | 1470 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 12403.00 | 1470 | 0.00 | 0 | 350 | 0 | ||||
| 29 Aug | 12453.80 | 1470 | 50.00 | 350 | 300 | 1,150 | ||||
| 28 Aug | 12357.50 | 1420 | -120.00 | 50 | 0 | 800 | ||||
| 27 Aug | 12496.90 | 1540 | 28.05 | 850 | 50 | 50 | ||||
|
|
||||||||||
| 26 Aug | 12243.80 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 12302.30 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 12276.35 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 12220.95 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 12214.95 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 12149.80 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12213.30 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 12205.65 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 12176.25 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 1511.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 12751.55 | 1511.95 | 1511.95 | 0 | 0 | 0 | ||||
| 9 Jul | 12827.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 12023.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 12089.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 12042.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 12108.65 | 0 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11000 expiring on 26SEP2024
Delta for 11000 CE is -
Historical price for 11000 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 1220, which was -76.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 1296.1, which was -173.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 1470, 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 1470, 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 Sept MARUTI was trading at 12427.40. The strike last trading price was 1470, 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 Aug MARUTI was trading at 12403.00. The strike last trading price was 1470, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 1470, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1150
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 1420, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 1540, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 1511.95, 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 Aug MARUTI was trading at 12302.30. The strike last trading price was 1511.95, 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 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 1511.95, 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 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 1511.95, 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 Aug MARUTI was trading at 12214.95. The strike last trading price was 1511.95, 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 Aug MARUTI was trading at 12149.80. The strike last trading price was 1511.95, 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 Aug MARUTI was trading at 12213.30. The strike last trading price was 1511.95, 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 Aug MARUTI was trading at 12205.65. The strike last trading price was 1511.95, 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 Aug MARUTI was trading at 12176.25. The strike last trading price was 1511.95, 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 1511.95, 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 1511.95, 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 1511.95, 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 1511.95, 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 1511.95, 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 1511.95, 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 1511.95, 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 1511.95, 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 1511.95, 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 29 Jul MARUTI was trading at 12751.55. The strike last trading price was 1511.95, which was 1511.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul MARUTI was trading at 12827.70. The strike last trading price was 0, 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 Jul MARUTI was trading at 12023.60. The strike last trading price was 0, 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 Jul MARUTI was trading at 12089.60. The strike last trading price was 0, 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 Jul MARUTI was trading at 12042.60. The strike last trading price was 0, 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 Jul MARUTI was trading at 12108.65. The strike last trading price was 0, 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 11000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 13.9 | 0.00 | 59,400 | -5,000 | 77,800 |
| 5 Sept | 12298.60 | 13.9 | -2.10 | 23,250 | 2,600 | 82,800 |
| 4 Sept | 12336.25 | 16 | 2.30 | 48,650 | 1,500 | 80,250 |
| 3 Sept | 12397.10 | 13.7 | -2.30 | 22,450 | 7,000 | 78,350 |
| 2 Sept | 12427.40 | 16 | -0.20 | 47,900 | 13,300 | 71,350 |
| 30 Aug | 12403.00 | 16.2 | -5.50 | 44,100 | 5,450 | 57,800 |
| 29 Aug | 12453.80 | 21.7 | -2.30 | 44,950 | 18,350 | 52,250 |
| 28 Aug | 12357.50 | 24 | 5.00 | 12,000 | 3,700 | 33,800 |
| 27 Aug | 12496.90 | 19 | -4.50 | 17,850 | 2,000 | 30,100 |
| 26 Aug | 12243.80 | 23.5 | -5.50 | 9,250 | 3,050 | 28,100 |
| 23 Aug | 12302.30 | 29 | 2.50 | 14,900 | 6,650 | 25,050 |
| 22 Aug | 12276.35 | 26.5 | -1.65 | 11,200 | 4,950 | 18,400 |
| 21 Aug | 12220.95 | 28.15 | -7.85 | 3,450 | 2,100 | 13,450 |
| 20 Aug | 12214.95 | 36 | -2.00 | 6,450 | 1,050 | 11,350 |
| 19 Aug | 12149.80 | 38 | -6.00 | 5,100 | 2,900 | 10,250 |
| 16 Aug | 12213.30 | 44 | -5.00 | 2,650 | 400 | 7,350 |
| 14 Aug | 12205.65 | 49 | -13.70 | 600 | 100 | 6,850 |
| 13 Aug | 12176.25 | 62.7 | 16.25 | 1,250 | 300 | 6,300 |
| 12 Aug | 12273.25 | 46.45 | -16.55 | 450 | 350 | 6,000 |
| 9 Aug | 12224.20 | 63 | -5.30 | 1,650 | 450 | 5,650 |
| 8 Aug | 12218.85 | 68.3 | 3.30 | 2,350 | 500 | 4,800 |
| 7 Aug | 12371.50 | 65 | -45.00 | 1,000 | 450 | 4,250 |
| 6 Aug | 12131.10 | 110 | -5.00 | 1,150 | -350 | 3,800 |
| 5 Aug | 12200.85 | 115 | 61.00 | 3,350 | 2,000 | 3,650 |
| 2 Aug | 12726.40 | 54 | 29.00 | 600 | 500 | 1,550 |
| 1 Aug | 13359.05 | 25 | -7.00 | 800 | 750 | 1,000 |
| 31 Jul | 13115.80 | 32 | -8.00 | 200 | 150 | 300 |
| 29 Jul | 12751.55 | 40 | -110.00 | 50 | 100 | 100 |
| 9 Jul | 12827.70 | 150 | 0.00 | 0 | 0 | 100 |
| 8 Jul | 12023.60 | 150 | 0.00 | 0 | 100 | 100 |
| 4 Jul | 12089.60 | 150 | 0.00 | 0 | 100 | 100 |
| 2 Jul | 12042.60 | 150 | 10.00 | 50 | 0 | 50 |
| 1 Jul | 12108.65 | 140 | 0 | 50 | 50 | |
For Maruti Suzuki India Ltd. - strike price 11000 expiring on 26SEP2024
Delta for 11000 PE is -
Historical price for 11000 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 77800
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 13.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 82800
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 16, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 80250
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 13.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 78350
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 16, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 71350
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 16.2, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 5450 which increased total open position to 57800
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 21.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 18350 which increased total open position to 52250
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 24, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 33800
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 19, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 30100
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 23.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 28100
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 29, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 25050
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 26.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 18400
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 28.15, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 13450
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 36, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 11350
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 38, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 10250
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 44, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7350
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 49, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 6850
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 62.7, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6300
On 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 46.45, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 6000
On 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 63, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 5650
On 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 68.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 4800
On 7 Aug MARUTI was trading at 12371.50. The strike last trading price was 65, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 4250
On 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 110, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 3800
On 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 115, which was 61.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3650
On 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 54, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1550
On 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 25, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1000
On 31 Jul MARUTI was trading at 13115.80. The strike last trading price was 32, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 300
On 29 Jul MARUTI was trading at 12751.55. The strike last trading price was 40, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 9 Jul MARUTI was trading at 12827.70. The strike last trading price was 150, 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 100
On 8 Jul MARUTI was trading at 12023.60. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 150, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 140, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50