MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 11600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 771 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 12298.60 | 771 | -56.35 | 100 | 50 | 200 | ||||
| 4 Sept | 12336.25 | 827.35 | -244.00 | 150 | 100 | 100 | ||||
| 3 Sept | 12397.10 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 12427.40 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 12403.00 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 12453.80 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 12357.50 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 12496.90 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 12243.80 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 12302.30 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 12276.35 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 12220.95 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 12214.95 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 12149.80 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12213.30 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 12205.65 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 12176.25 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 1071.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 12751.55 | 1071.35 | 1071.35 | 0 | 0 | 0 | ||||
| 12 Jul | 12562.50 | 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 11600 expiring on 26SEP2024
Delta for 11600 CE is -
Historical price for 11600 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 771, 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 771, which was -56.35 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 200
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 827.35, which was -244.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 1071.35, 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 Sept MARUTI was trading at 12427.40. The strike last trading price was 1071.35, 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 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 1071.35, 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 Aug MARUTI was trading at 12453.80. The strike last trading price was 1071.35, 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 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 1071.35, 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 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 1071.35, 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 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 1071.35, 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 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, 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 1071.35, which was 1071.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul MARUTI was trading at 12562.50. 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
| MARUTI 11600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 51.7 | 14.45 | 1,01,650 | -3,600 | 28,550 |
| 5 Sept | 12298.60 | 37.25 | -8.75 | 22,250 | -2,650 | 32,200 |
| 4 Sept | 12336.25 | 46 | 9.10 | 62,400 | 11,300 | 35,450 |
| 3 Sept | 12397.10 | 36.9 | -8.40 | 24,300 | 350 | 24,300 |
| 2 Sept | 12427.40 | 45.3 | 5.00 | 40,450 | 14,400 | 24,300 |
| 30 Aug | 12403.00 | 40.3 | -12.60 | 25,600 | -1,000 | 9,950 |
| 29 Aug | 12453.80 | 52.9 | -17.10 | 16,950 | 7,850 | 10,900 |
| 28 Aug | 12357.50 | 70 | -10.00 | 4,850 | 2,900 | 2,950 |
| 27 Aug | 12496.90 | 80 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 12243.80 | 80 | 0.00 | 0 | 50 | 0 |
| 23 Aug | 12302.30 | 80 | -203.10 | 50 | 0 | 0 |
| 22 Aug | 12276.35 | 283.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12220.95 | 283.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 283.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12149.80 | 283.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 283.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 283.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 283.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 283.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 283.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 283.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 283.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 283.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 283.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 283.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 283.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 283.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 12751.55 | 283.1 | 283.10 | 0 | 0 | 0 |
| 12 Jul | 12562.50 | 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 11600 expiring on 26SEP2024
Delta for 11600 PE is -
Historical price for 11600 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 51.7, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 28550
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 37.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by -2650 which decreased total open position to 32200
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 46, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 11300 which increased total open position to 35450
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 36.9, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 24300
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 45.3, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 24300
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 40.3, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 9950
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 52.9, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 7850 which increased total open position to 10900
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 70, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 2950
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 80, 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 80, 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 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 80, which was -203.10 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 283.1, 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 283.1, 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 283.1, 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 283.1, 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 283.1, 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 283.1, 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 283.1, 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 283.1, 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 283.1, 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 283.1, 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 283.1, 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 283.1, 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 283.1, 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 283.1, 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 283.1, 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 283.1, 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 283.1, which was 283.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul MARUTI was trading at 12562.50. 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