MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
20 Sep 2024 04:12 PM IST
| MARUTI 11300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 12614.50 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 12351.50 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 12204.10 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 12400.85 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 12263.40 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 12186.15 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 12298.60 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 12336.25 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 12397.10 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 12427.40 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 12403.00 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 12453.80 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 12357.50 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 12496.90 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 12243.80 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 12302.30 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 12276.35 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 12220.95 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 12214.95 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 12149.80 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12213.30 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 12205.65 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 12176.25 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 1445.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 12751.55 | 1445.65 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11300 expiring on 26SEP2024
Delta for 11300 CE is -
Historical price for 11300 CE is as follows
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 1445.65, 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 Sept MARUTI was trading at 12351.50. The strike last trading price was 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 1445.65, 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 1445.65, 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 Sept MARUTI was trading at 12186.15. The strike last trading price was 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, 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 1445.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MARUTI 11300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 12614.50 | 2.75 | 0.20 | 4,100 | -1,300 | 6,850 |
| 19 Sept | 12351.50 | 2.55 | -5.55 | 11,600 | -4,100 | 8,150 |
| 18 Sept | 12204.10 | 8.1 | 0.25 | 12,100 | -950 | 12,250 |
| 17 Sept | 12245.75 | 7.85 | 1.10 | 33,150 | 2,650 | 13,500 |
| 16 Sept | 12289.00 | 6.75 | -0.40 | 2,150 | -650 | 10,900 |
| 13 Sept | 12316.05 | 7.15 | -0.55 | 2,250 | 200 | 11,650 |
| 12 Sept | 12400.85 | 7.7 | -5.25 | 18,450 | 1,400 | 11,600 |
| 11 Sept | 12242.60 | 12.95 | -0.35 | 21,500 | -850 | 10,200 |
| 10 Sept | 12263.40 | 13.3 | -9.10 | 26,300 | -2,250 | 11,500 |
| 9 Sept | 12145.75 | 22.4 | -3.50 | 21,100 | 700 | 13,900 |
| 6 Sept | 12186.15 | 25.9 | 6.90 | 30,550 | 2,600 | 13,250 |
| 5 Sept | 12298.60 | 19 | -6.00 | 31,450 | -9,650 | 10,750 |
| 4 Sept | 12336.25 | 25 | 5.20 | 34,850 | 11,500 | 20,050 |
| 3 Sept | 12397.10 | 19.8 | -6.00 | 14,200 | -1,850 | 8,850 |
| 2 Sept | 12427.40 | 25.8 | 1.30 | 15,650 | 4,550 | 10,650 |
| 30 Aug | 12403.00 | 24.5 | -7.30 | 18,600 | 3,900 | 5,750 |
| 29 Aug | 12453.80 | 31.8 | 6.80 | 3,450 | 1,550 | 1,850 |
| 28 Aug | 12357.50 | 25 | 0.00 | 300 | 0 | 0 |
| 27 Aug | 12496.90 | 25 | -70.15 | 100 | 50 | 50 |
| 26 Aug | 12243.80 | 95.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 12302.30 | 95.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 95.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12220.95 | 95.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 95.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12149.80 | 95.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 95.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 95.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 95.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 95.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 95.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 95.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 95.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 95.15 | 95.15 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 12751.55 | 0 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11300 expiring on 26SEP2024
Delta for 11300 PE is -
Historical price for 11300 PE is as follows
On 20 Sept MARUTI was trading at 12614.50. The strike last trading price was 2.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 6850
On 19 Sept MARUTI was trading at 12351.50. The strike last trading price was 2.55, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -4100 which decreased total open position to 8150
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 8.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 12250
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 7.85, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 13500
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 6.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 10900
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 7.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 11650
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 7.7, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 11600
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 12.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 10200
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 13.3, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 11500
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 22.4, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 13900
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 25.9, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 13250
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 19, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -9650 which decreased total open position to 10750
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 25, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 20050
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 19.8, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -1850 which decreased total open position to 8850
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 25.8, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 10650
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 24.5, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 5750
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 31.8, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 1850
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 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 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 25, which was -70.15 lower 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, which was 95.15 higher 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 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 Aug MARUTI was trading at 12726.40. 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 Aug MARUTI was trading at 13359.05. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0