MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 11200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 1135 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 12298.60 | 1135 | -130.00 | 50 | 0 | 50 | ||||
| 4 Sept | 12336.25 | 1265 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 12397.10 | 1265 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 12427.40 | 1265 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 12403.00 | 1265 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 12453.80 | 1265 | 80.00 | 100 | 0 | 50 | ||||
| 28 Aug | 12357.50 | 1185 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 12496.90 | 1185 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 12243.80 | 1185 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 12302.30 | 1185 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 12276.35 | 1185 | 15.00 | 100 | 50 | 100 | ||||
| 21 Aug | 12220.95 | 1170 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 12214.95 | 1170 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 12149.80 | 1170 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12213.30 | 1170 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 12205.65 | 1170 | 0.00 | 0 | 50 | 0 | ||||
| 13 Aug | 12176.25 | 1170 | -186.60 | 50 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 1356.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 1356.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 1356.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 1356.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 1356.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 1356.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 1356.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 1356.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 1356.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 12751.55 | 1356.6 | 1356.60 | 0 | 0 | 0 | ||||
| 9 Jul | 12827.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 12104.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 12123.65 | 0 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11200 expiring on 26SEP2024
Delta for 11200 CE is -
Historical price for 11200 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 1135, 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 Sept MARUTI was trading at 12298.60. The strike last trading price was 1135, which was -130.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 1265, 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 1265, 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 1265, 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 1265, 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 Aug MARUTI was trading at 12453.80. The strike last trading price was 1265, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 1185, 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 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 1185, 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 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 1185, 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 1185, 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 1185, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 100
On 21 Aug MARUTI was trading at 12220.95. 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 20 Aug MARUTI was trading at 12214.95. 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 19 Aug MARUTI was trading at 12149.80. 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 16 Aug MARUTI was trading at 12213.30. 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 14 Aug MARUTI was trading at 12205.65. 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 50 which increased total open position to 0
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 1170, which was -186.60 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 1356.6, 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 1356.6, 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 1356.6, 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 1356.6, 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 1356.6, 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 1356.6, 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 1356.6, 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 1356.6, 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 1356.6, 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 1356.6, which was 1356.60 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 5 Jul MARUTI was trading at 12104.05. 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 3 Jul MARUTI was trading at 12123.65. 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 11200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 21.25 | 5.10 | 41,750 | -4,800 | 17,300 |
| 5 Sept | 12298.60 | 16.15 | -5.30 | 28,000 | -1,300 | 22,200 |
| 4 Sept | 12336.25 | 21.45 | 4.45 | 35,450 | 7,250 | 24,700 |
| 3 Sept | 12397.10 | 17 | -4.65 | 8,250 | 900 | 17,600 |
| 2 Sept | 12427.40 | 21.65 | -2.25 | 40,850 | -1,750 | 16,850 |
| 30 Aug | 12403.00 | 23.9 | -3.10 | 26,150 | 8,250 | 18,800 |
| 29 Aug | 12453.80 | 27 | -6.45 | 6,950 | 2,100 | 10,500 |
| 28 Aug | 12357.50 | 33.45 | 7.00 | 8,550 | 100 | 8,400 |
| 27 Aug | 12496.90 | 26.45 | -9.20 | 12,700 | 4,900 | 7,800 |
| 26 Aug | 12243.80 | 35.65 | -3.25 | 2,350 | 250 | 2,900 |
| 23 Aug | 12302.30 | 38.9 | 0.00 | 0 | 50 | 0 |
| 22 Aug | 12276.35 | 38.9 | -0.15 | 50 | 0 | 2,600 |
| 21 Aug | 12220.95 | 39.05 | -6.30 | 1,450 | 1,150 | 2,550 |
| 20 Aug | 12214.95 | 45.35 | -50.20 | 1,750 | 1,300 | 1,350 |
| 19 Aug | 12149.80 | 95.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 95.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 95.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 95.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 95.55 | -28.45 | 50 | 0 | 50 |
| 9 Aug | 12224.20 | 124 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 124 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 124 | 0.00 | 0 | 50 | 0 |
| 6 Aug | 12131.10 | 124 | -51.55 | 150 | 0 | 0 |
| 5 Aug | 12200.85 | 175.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 175.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 175.55 | 175.55 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 12751.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 12827.70 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 12104.05 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 12123.65 | 0 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11200 expiring on 26SEP2024
Delta for 11200 PE is -
Historical price for 11200 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 21.25, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 17300
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 16.15, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 22200
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 21.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 24700
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 17, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 17600
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 21.65, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 16850
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 23.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 18800
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 27, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 10500
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 33.45, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 8400
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 26.45, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 7800
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 35.65, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2900
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 38.9, 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 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 38.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 39.05, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 2550
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 45.35, which was -50.20 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1350
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 95.55, 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 Aug MARUTI was trading at 12213.30. The strike last trading price was 95.55, 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 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 95.55, 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 Aug MARUTI was trading at 12176.25. The strike last trading price was 95.55, 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 Aug MARUTI was trading at 12273.25. The strike last trading price was 95.55, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 124, 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 124, 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 124, 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 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 124, which was -51.55 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 175.55, 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 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 175.55, 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 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 175.55, which was 175.55 higher 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 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 29 Jul MARUTI was trading at 12751.55. 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 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 5 Jul MARUTI was trading at 12104.05. 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 3 Jul MARUTI was trading at 12123.65. 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