MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Sep 2024 04:12 PM IST
| MARUTI 11500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 12204.10 | 744.5 | -21.45 | 2,700 | 0 | 5,100 | ||||
| 17 Sept | 12245.75 | 765.95 | -112.30 | 1,350 | 800 | 5,100 | ||||
| 16 Sept | 12289.00 | 878.25 | 0.00 | 0 | -200 | 0 | ||||
| 13 Sept | 12316.05 | 878.25 | -57.75 | 200 | -100 | 4,400 | ||||
| 12 Sept | 12400.85 | 936 | 152.00 | 1,400 | -850 | 4,500 | ||||
| 11 Sept | 12242.60 | 784 | -16.00 | 300 | 50 | 5,350 | ||||
| 10 Sept | 12263.40 | 800 | 71.00 | 450 | -200 | 5,350 | ||||
| 9 Sept | 12145.75 | 729 | -39.45 | 350 | -50 | 5,550 | ||||
| 6 Sept | 12186.15 | 768.45 | -111.55 | 1,650 | 50 | 5,600 | ||||
| 5 Sept | 12298.60 | 880 | -28.70 | 550 | 150 | 5,550 | ||||
|
|
||||||||||
| 4 Sept | 12336.25 | 908.7 | -44.50 | 2,200 | 1,650 | 5,350 | ||||
| 3 Sept | 12397.10 | 953.2 | -1.80 | 100 | 50 | 3,650 | ||||
| 2 Sept | 12427.40 | 955 | -95.00 | 350 | 100 | 3,500 | ||||
| 30 Aug | 12403.00 | 1050 | 49.05 | 50 | 0 | 3,350 | ||||
| 29 Aug | 12453.80 | 1000.95 | 40.95 | 1,250 | 1,000 | 3,350 | ||||
| 28 Aug | 12357.50 | 960 | -130.00 | 2,250 | 2,150 | 2,300 | ||||
| 27 Aug | 12496.90 | 1090 | 201.15 | 200 | 50 | 100 | ||||
| 26 Aug | 12243.80 | 888.85 | -394.50 | 50 | 0 | 0 | ||||
| 23 Aug | 12302.30 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 12276.35 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 12220.95 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 12214.95 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 12149.80 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12213.30 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 12205.65 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 12176.25 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 1283.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 12751.55 | 1283.35 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11500 expiring on 26SEP2024
Delta for 11500 CE is -
Historical price for 11500 CE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 744.5, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 765.95, which was -112.30 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5100
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 878.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 878.25, which was -57.75 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 4400
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 936, which was 152.00 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 4500
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 784, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 5350
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 800, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 5350
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 729, which was -39.45 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 5550
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 768.45, which was -111.55 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 5600
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 880, which was -28.70 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 5550
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 908.7, which was -44.50 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 5350
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 953.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 3650
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 955, which was -95.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 3500
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 1050, which was 49.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3350
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 1000.95, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3350
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 960, which was -130.00 lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 2300
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 1090, which was 201.15 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 100
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 888.85, which was -394.50 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 1283.35, 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 11500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 12204.10 | 13.75 | 1.10 | 1,42,450 | -12,250 | 92,450 |
| 17 Sept | 12245.75 | 12.65 | 1.80 | 72,350 | 11,250 | 1,04,800 |
| 16 Sept | 12289.00 | 10.85 | -0.15 | 48,900 | -150 | 93,650 |
| 13 Sept | 12316.05 | 11 | -0.85 | 56,400 | 600 | 93,850 |
| 12 Sept | 12400.85 | 11.85 | -9.65 | 1,22,750 | -6,650 | 93,650 |
| 11 Sept | 12242.60 | 21.5 | 0.10 | 1,00,700 | -1,950 | 1,00,500 |
| 10 Sept | 12263.40 | 21.4 | -15.40 | 1,32,050 | 5,750 | 1,03,100 |
| 9 Sept | 12145.75 | 36.8 | -4.45 | 1,07,900 | -19,700 | 97,850 |
| 6 Sept | 12186.15 | 41.25 | 11.65 | 1,69,200 | -6,350 | 1,18,050 |
| 5 Sept | 12298.60 | 29.6 | -7.15 | 87,800 | -12,850 | 1,24,450 |
| 4 Sept | 12336.25 | 36.75 | 7.05 | 89,900 | 13,700 | 1,38,450 |
| 3 Sept | 12397.10 | 29.7 | -7.30 | 81,350 | -12,500 | 1,25,350 |
| 2 Sept | 12427.40 | 37 | 3.00 | 1,53,050 | 41,300 | 1,38,500 |
| 30 Aug | 12403.00 | 34 | -8.30 | 1,20,850 | 11,750 | 97,700 |
| 29 Aug | 12453.80 | 42.3 | -15.70 | 1,01,250 | 6,450 | 86,250 |
| 28 Aug | 12357.50 | 58 | 17.00 | 74,900 | 2,650 | 79,800 |
| 27 Aug | 12496.90 | 41 | -24.00 | 73,450 | 6,200 | 76,950 |
| 26 Aug | 12243.80 | 65 | -1.20 | 27,050 | 9,350 | 70,800 |
| 23 Aug | 12302.30 | 66.2 | 7.85 | 33,400 | 13,700 | 61,350 |
| 22 Aug | 12276.35 | 58.35 | -8.50 | 23,650 | 9,400 | 47,600 |
| 21 Aug | 12220.95 | 66.85 | -2.75 | 11,850 | 6,600 | 38,300 |
| 20 Aug | 12214.95 | 69.6 | -14.90 | 28,300 | 18,850 | 31,650 |
| 19 Aug | 12149.80 | 84.5 | 4.50 | 8,100 | 3,950 | 12,800 |
| 16 Aug | 12213.30 | 80 | -25.70 | 6,350 | 600 | 8,700 |
| 14 Aug | 12205.65 | 105.7 | -9.85 | 1,000 | -100 | 8,050 |
| 13 Aug | 12176.25 | 115.55 | 20.55 | 3,000 | 1,800 | 8,150 |
| 12 Aug | 12273.25 | 95 | -15.00 | 2,400 | 1,750 | 6,300 |
| 9 Aug | 12224.20 | 110 | -35.00 | 1,250 | 600 | 4,500 |
| 8 Aug | 12218.85 | 145 | 27.00 | 200 | -50 | 3,850 |
| 7 Aug | 12371.50 | 118 | -74.00 | 1,100 | 850 | 3,900 |
| 6 Aug | 12131.10 | 192 | -9.15 | 2,350 | 1,650 | 3,050 |
| 5 Aug | 12200.85 | 201.15 | 70.80 | 1,650 | 1,350 | 1,350 |
| 2 Aug | 12726.40 | 130.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 130.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 130.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 12751.55 | 130.35 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11500 expiring on 26SEP2024
Delta for 11500 PE is -
Historical price for 11500 PE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 13.75, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -12250 which decreased total open position to 92450
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 12.65, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 104800
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 10.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 93650
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 11, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 93850
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 11.85, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 93650
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 21.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 100500
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 21.4, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 103100
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 36.8, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -19700 which decreased total open position to 97850
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 41.25, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by -6350 which decreased total open position to 118050
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 29.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -12850 which decreased total open position to 124450
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 36.75, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 13700 which increased total open position to 138450
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 29.7, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 125350
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 37, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 41300 which increased total open position to 138500
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 34, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 11750 which increased total open position to 97700
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 42.3, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 86250
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 58, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 79800
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 41, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 76950
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 70800
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 66.2, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 13700 which increased total open position to 61350
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 58.35, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 47600
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 66.85, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 38300
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 69.6, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 18850 which increased total open position to 31650
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 84.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 3950 which increased total open position to 12800
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 80, which was -25.70 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 8700
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 105.7, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 8050
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 115.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 8150
On 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 95, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 6300
On 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 110, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4500
On 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 145, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 3850
On 7 Aug MARUTI was trading at 12371.50. The strike last trading price was 118, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 3900
On 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 192, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 3050
On 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 201.15, which was 70.80 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 130.35, 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 130.35, 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 130.35, 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 130.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0