MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Sep 2024 04:12 PM IST
| MARUTI 11600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 12204.10 | 740 | 100.50 | 200 | 0 | 1,500 | ||||
| 17 Sept | 12245.75 | 639.5 | -180.50 | 2,100 | 1,000 | 1,400 | ||||
| 16 Sept | 12289.00 | 820 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 12316.05 | 820 | 0.00 | 0 | 50 | 0 | ||||
| 12 Sept | 12400.85 | 820 | 89.60 | 250 | 0 | 350 | ||||
| 11 Sept | 12242.60 | 730.4 | 78.70 | 450 | 100 | 300 | ||||
| 10 Sept | 12263.40 | 651.7 | 4.25 | 150 | 0 | 150 | ||||
| 9 Sept | 12145.75 | 647.45 | -123.55 | 50 | 0 | 150 | ||||
| 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 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 740, which was 100.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 639.5, which was -180.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1400
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 820, 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 820, 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 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 820, which was 89.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 730.4, which was 78.70 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 300
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 651.7, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 647.45, which was -123.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
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 |
| 18 Sept | 12204.10 | 18.15 | 2.65 | 1,14,500 | 2,100 | 22,400 |
| 17 Sept | 12245.75 | 15.5 | 1.40 | 58,600 | -550 | 20,300 |
| 16 Sept | 12289.00 | 14.1 | 0.70 | 40,550 | -350 | 21,350 |
| 13 Sept | 12316.05 | 13.4 | -1.55 | 35,400 | -2,350 | 21,850 |
| 12 Sept | 12400.85 | 14.95 | -11.85 | 88,300 | -1,850 | 24,500 |
| 11 Sept | 12242.60 | 26.8 | -1.60 | 99,850 | -15,200 | 26,550 |
| 10 Sept | 12263.40 | 28.4 | -19.05 | 1,10,050 | 6,800 | 42,100 |
| 9 Sept | 12145.75 | 47.45 | -4.25 | 52,800 | 7,000 | 35,000 |
| 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 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 18.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 22400
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 15.5, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 20300
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 14.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 21350
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 13.4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -2350 which decreased total open position to 21850
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 14.95, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by -1850 which decreased total open position to 24500
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 26.8, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 26550
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 28.4, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 42100
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 47.45, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 35000
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