MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 11700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 12186.15 | 610.8 | -89.20 | 1,450 | 1,250 | 1,500 | ||||
| 5 Sept | 12298.60 | 700 | 0.00 | 0 | 100 | 0 | ||||
| 4 Sept | 12336.25 | 700 | -56.60 | 150 | 100 | 250 | ||||
| 3 Sept | 12397.10 | 756.6 | 0.00 | 0 | 100 | 0 | ||||
| 2 Sept | 12427.40 | 756.6 | -143.40 | 150 | 50 | 100 | ||||
| 30 Aug | 12403.00 | 900 | 130.00 | 50 | 0 | 50 | ||||
| 29 Aug | 12453.80 | 770 | -30.00 | 100 | 50 | 100 | ||||
| 28 Aug | 12357.50 | 800 | -329.95 | 50 | 0 | 0 | ||||
| 27 Aug | 12496.90 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 12243.80 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 12302.30 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 12276.35 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 12220.95 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 12214.95 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 12149.80 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12213.30 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 12205.65 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 12176.25 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 1129.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 12751.55 | 1129.95 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11700 expiring on 26SEP2024
Delta for 11700 CE is -
Historical price for 11700 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 610.8, which was -89.20 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1500
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 700, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 700, which was -56.60 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 250
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 756.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 756.6, which was -143.40 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 100
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 900, which was 130.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 770, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 100
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 800, which was -329.95 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 1129.95, 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 11700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 65.15 | 18.15 | 1,23,600 | -1,350 | 32,950 |
| 5 Sept | 12298.60 | 47 | -8.85 | 90,700 | -24,650 | 33,150 |
| 4 Sept | 12336.25 | 55.85 | 8.85 | 61,950 | 9,100 | 58,100 |
| 3 Sept | 12397.10 | 47 | -8.05 | 54,950 | -1,950 | 49,150 |
| 2 Sept | 12427.40 | 55.05 | 9.90 | 66,400 | 13,400 | 51,600 |
| 30 Aug | 12403.00 | 45.15 | -17.95 | 59,200 | 4,100 | 40,700 |
| 29 Aug | 12453.80 | 63.1 | -24.90 | 59,650 | 4,600 | 36,750 |
| 28 Aug | 12357.50 | 88 | 26.90 | 46,600 | 25,500 | 32,150 |
| 27 Aug | 12496.90 | 61.1 | -33.45 | 14,050 | 3,500 | 6,050 |
| 26 Aug | 12243.80 | 94.55 | 1.45 | 3,350 | 950 | 2,550 |
| 23 Aug | 12302.30 | 93.1 | -6.65 | 1,950 | 650 | 900 |
| 22 Aug | 12276.35 | 99.75 | 0.00 | 0 | 150 | 0 |
| 21 Aug | 12220.95 | 99.75 | -0.25 | 250 | 50 | 150 |
| 20 Aug | 12214.95 | 100 | -74.45 | 100 | 0 | 0 |
| 19 Aug | 12149.80 | 174.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 174.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 174.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 174.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 174.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 174.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 174.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 174.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 174.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 174.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 174.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 174.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 174.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 12751.55 | 174.45 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11700 expiring on 26SEP2024
Delta for 11700 PE is -
Historical price for 11700 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 65.15, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 32950
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 47, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by -24650 which decreased total open position to 33150
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 55.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 58100
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 47, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 49150
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 55.05, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 51600
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 45.15, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 40700
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 63.1, which was -24.90 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 36750
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 88, which was 26.90 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 32150
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 61.1, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 6050
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 94.55, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 2550
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 93.1, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 900
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 99.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 99.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 150
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 100, which was -74.45 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0