MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Sep 2024 04:12 PM IST
| MARUTI 11400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 12204.10 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12245.75 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12289.00 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12400.85 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 12242.60 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 12263.40 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12145.75 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 12186.15 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 12298.60 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 12336.25 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 12397.10 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 12427.40 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 12403.00 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 12453.80 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 12357.50 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 12496.90 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 12243.80 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 12302.30 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 12276.35 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 12220.95 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 12214.95 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 12149.80 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12213.30 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 12205.65 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 12176.25 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 1209.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 12751.55 | 1209.9 | 1209.90 | 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 11400 expiring on 26SEP2024
Delta for 11400 CE is -
Historical price for 11400 CE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 1209.9, 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 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 1209.9, 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 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 1209.9, 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 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 1209.9, 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 Sept MARUTI was trading at 12400.85. The strike last trading price was 1209.9, 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 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 1209.9, 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 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 1209.9, 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 Sept MARUTI was trading at 12145.75. The strike last trading price was 1209.9, 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 Sept MARUTI was trading at 12186.15. The strike last trading price was 1209.9, 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 Sept MARUTI was trading at 12298.60. The strike last trading price was 1209.9, 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 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 1209.9, 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 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 1209.9, 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 Sept MARUTI was trading at 12427.40. The strike last trading price was 1209.9, 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 Aug MARUTI was trading at 12403.00. The strike last trading price was 1209.9, 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 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 1209.9, 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 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 1209.9, 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 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 1209.9, 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 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 1209.9, 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 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 1209.9, 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 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 1209.9, 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 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 1209.9, 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 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 1209.9, 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 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 1209.9, 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 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 1209.9, 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 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 1209.9, 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 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 1209.9, 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 1209.9, 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 1209.9, 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 1209.9, 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 1209.9, 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 1209.9, 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 1209.9, 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 1209.9, 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 1209.9, 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 1209.9, 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 29 Jul MARUTI was trading at 12751.55. The strike last trading price was 1209.9, which was 1209.90 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 11400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 12204.10 | 10.4 | 1.00 | 25,200 | -1,100 | 25,850 |
| 17 Sept | 12245.75 | 9.4 | 1.60 | 61,750 | 2,600 | 27,300 |
| 16 Sept | 12289.00 | 7.8 | -0.10 | 3,650 | -850 | 24,700 |
| 13 Sept | 12316.05 | 7.9 | -1.75 | 11,500 | 700 | 25,550 |
| 12 Sept | 12400.85 | 9.65 | -7.45 | 37,850 | -1,900 | 25,150 |
| 11 Sept | 12242.60 | 17.1 | 0.10 | 43,000 | 1,450 | 27,050 |
| 10 Sept | 12263.40 | 17 | -11.60 | 27,100 | -350 | 26,150 |
| 9 Sept | 12145.75 | 28.6 | -2.05 | 18,350 | 950 | 26,600 |
| 6 Sept | 12186.15 | 30.65 | 7.40 | 30,400 | 1,900 | 25,800 |
| 5 Sept | 12298.60 | 23.25 | -6.75 | 12,050 | -1,000 | 24,050 |
| 4 Sept | 12336.25 | 30 | 5.80 | 20,150 | 3,600 | 25,400 |
| 3 Sept | 12397.10 | 24.2 | -6.80 | 22,900 | -550 | 21,850 |
| 2 Sept | 12427.40 | 31 | 4.00 | 49,000 | 4,350 | 23,000 |
| 30 Aug | 12403.00 | 27 | -9.50 | 32,300 | 9,400 | 18,950 |
| 29 Aug | 12453.80 | 36.5 | -10.50 | 10,700 | 1,800 | 9,500 |
| 28 Aug | 12357.50 | 47 | 14.90 | 9,850 | 1,000 | 7,600 |
| 27 Aug | 12496.90 | 32.1 | -19.25 | 10,150 | 5,550 | 6,400 |
| 26 Aug | 12243.80 | 51.35 | -173.95 | 1,300 | 900 | 900 |
| 23 Aug | 12302.30 | 225.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 225.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12220.95 | 225.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 225.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12149.80 | 225.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 225.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 225.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 225.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 225.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 225.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 225.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 225.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 225.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 225.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 225.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 225.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 225.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 12751.55 | 225.3 | 225.30 | 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 11400 expiring on 26SEP2024
Delta for 11400 PE is -
Historical price for 11400 PE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 10.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 25850
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 9.4, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 27300
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 7.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 24700
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 7.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 25550
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 9.65, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 25150
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 17.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 27050
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 17, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 26150
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 28.6, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 26600
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 30.65, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 25800
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 23.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 24050
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 30, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 25400
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 24.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 21850
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 31, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 23000
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 27, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 18950
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 36.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 9500
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 47, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 7600
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 32.1, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 6400
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 51.35, which was -173.95 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, which was 225.30 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