MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 11800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 503 | -147.65 | 4,050 | 100 | 1,800 | ||||
| 5 Sept | 12298.60 | 650.65 | 0.00 | 0 | 50 | 0 | ||||
| 4 Sept | 12336.25 | 650.65 | -94.35 | 50 | 0 | 1,650 | ||||
| 3 Sept | 12397.10 | 745 | -20.80 | 750 | 0 | 900 | ||||
| 2 Sept | 12427.40 | 765.8 | 0.00 | 0 | 150 | 0 | ||||
| 30 Aug | 12403.00 | 765.8 | 65.80 | 200 | 100 | 850 | ||||
| 29 Aug | 12453.80 | 700 | -15.00 | 100 | 0 | 750 | ||||
| 28 Aug | 12357.50 | 715 | 51.90 | 50 | 0 | 700 | ||||
| 27 Aug | 12496.90 | 663.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 12243.80 | 663.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 12302.30 | 663.1 | 13.10 | 100 | 0 | 700 | ||||
| 22 Aug | 12276.35 | 650 | 20.00 | 50 | 0 | 700 | ||||
| 21 Aug | 12220.95 | 630 | -10.00 | 1,500 | 550 | 650 | ||||
| 20 Aug | 12214.95 | 640 | -302.90 | 100 | 50 | 50 | ||||
| 19 Aug | 12149.80 | 942.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12213.30 | 942.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 12205.65 | 942.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 12176.25 | 942.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 942.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 942.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 942.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 942.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 942.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 942.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 942.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 942.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 942.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 12751.55 | 942.9 | 942.90 | 0 | 0 | 0 | ||||
| 16 Jul | 12639.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 12643.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 12562.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 12715.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 12772.80 | 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 11800 expiring on 26SEP2024
Delta for 11800 CE is -
Historical price for 11800 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 503, which was -147.65 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1800
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 650.65, 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 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 650.65, which was -94.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 745, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 765.8, 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 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 765.8, which was 65.80 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 850
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 700, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 715, which was 51.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 663.1, 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 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 663.1, 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 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 663.1, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 650, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 630, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 650
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 640, which was -302.90 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 942.9, 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 942.9, 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 942.9, 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 942.9, 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 942.9, 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 942.9, 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 942.9, 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 942.9, 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 942.9, 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 942.9, 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 942.9, 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 942.9, 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 942.9, 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 942.9, which was 942.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul MARUTI was trading at 12639.55. 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 15 Jul MARUTI was trading at 12643.95. 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 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 11 Jul MARUTI was trading at 12715.20. 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 10 Jul MARUTI was trading at 12772.80. 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 11800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 81 | 20.70 | 2,02,250 | -11,850 | 57,100 |
| 5 Sept | 12298.60 | 60.3 | -7.10 | 1,18,100 | -14,050 | 69,050 |
| 4 Sept | 12336.25 | 67.4 | 8.30 | 1,68,900 | 20,800 | 83,500 |
| 3 Sept | 12397.10 | 59.1 | -9.75 | 1,06,350 | -7,850 | 62,700 |
| 2 Sept | 12427.40 | 68.85 | -3.55 | 1,05,150 | 11,700 | 71,400 |
| 30 Aug | 12403.00 | 72.4 | -5.60 | 1,02,000 | 10,650 | 62,800 |
| 29 Aug | 12453.80 | 78 | -27.00 | 56,150 | 7,650 | 52,200 |
| 28 Aug | 12357.50 | 105 | 31.70 | 19,600 | 2,050 | 43,950 |
| 27 Aug | 12496.90 | 73.3 | -44.65 | 53,500 | 6,750 | 41,750 |
| 26 Aug | 12243.80 | 117.95 | 1.25 | 16,950 | 4,900 | 34,850 |
| 23 Aug | 12302.30 | 116.7 | 6.00 | 20,950 | 3,950 | 30,050 |
| 22 Aug | 12276.35 | 110.7 | -11.15 | 16,750 | 2,750 | 26,050 |
| 21 Aug | 12220.95 | 121.85 | -13.45 | 5,150 | 2,750 | 23,300 |
| 20 Aug | 12214.95 | 135.3 | -16.70 | 6,300 | 3,100 | 20,550 |
| 19 Aug | 12149.80 | 152 | -18.00 | 2,800 | 0 | 17,450 |
| 16 Aug | 12213.30 | 170 | 5.15 | 1,400 | -100 | 17,450 |
| 14 Aug | 12205.65 | 164.85 | 6.00 | 150 | 50 | 17,550 |
| 13 Aug | 12176.25 | 158.85 | 19.75 | 2,000 | 1,000 | 17,500 |
| 12 Aug | 12273.25 | 139.1 | -32.65 | 9,300 | 8,200 | 16,500 |
| 9 Aug | 12224.20 | 171.75 | -21.25 | 7,700 | 7,500 | 8,300 |
| 8 Aug | 12218.85 | 193 | -44.00 | 250 | 0 | 800 |
| 7 Aug | 12371.50 | 237 | 0.00 | 0 | 250 | 0 |
| 6 Aug | 12131.10 | 237 | 37.00 | 250 | 50 | 600 |
| 5 Aug | 12200.85 | 200 | 141.00 | 50 | 0 | 500 |
| 2 Aug | 12726.40 | 59 | 0.00 | 0 | 500 | 0 |
| 1 Aug | 13359.05 | 59 | -292.05 | 500 | 150 | 150 |
| 31 Jul | 13115.80 | 351.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 12751.55 | 351.05 | 351.05 | 0 | 0 | 0 |
| 16 Jul | 12639.55 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 12643.95 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 12562.50 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 12715.20 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 12772.80 | 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 11800 expiring on 26SEP2024
Delta for 11800 PE is -
Historical price for 11800 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 81, which was 20.70 higher than the previous day. The implied volatity was -, the open interest changed by -11850 which decreased total open position to 57100
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 60.3, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -14050 which decreased total open position to 69050
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 67.4, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 83500
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 59.1, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -7850 which decreased total open position to 62700
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 68.85, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 71400
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 72.4, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 10650 which increased total open position to 62800
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 78, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 52200
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 105, which was 31.70 higher than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 43950
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 73.3, which was -44.65 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 41750
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 117.95, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 34850
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 116.7, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 3950 which increased total open position to 30050
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 110.7, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 26050
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 121.85, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 23300
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 135.3, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 20550
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 152, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17450
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 170, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 17450
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 164.85, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 17550
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 158.85, which was 19.75 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 17500
On 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 139.1, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 16500
On 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 171.75, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 8300
On 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 193, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 7 Aug MARUTI was trading at 12371.50. The strike last trading price was 237, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 237, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 600
On 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 200, which was 141.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 59, which was -292.05 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 31 Jul MARUTI was trading at 13115.80. The strike last trading price was 351.05, 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 351.05, which was 351.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul MARUTI was trading at 12639.55. 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 15 Jul MARUTI was trading at 12643.95. 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 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 11 Jul MARUTI was trading at 12715.20. 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 10 Jul MARUTI was trading at 12772.80. 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