MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 11900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 426.95 | -77.85 | 550 | 0 | 4,600 | ||||
| 5 Sept | 12298.60 | 504.8 | -46.10 | 400 | 100 | 4,550 | ||||
| 4 Sept | 12336.25 | 550.9 | -65.55 | 100 | 50 | 4,400 | ||||
| 3 Sept | 12397.10 | 616.45 | -10.80 | 850 | 50 | 4,100 | ||||
| 2 Sept | 12427.40 | 627.25 | -87.75 | 350 | -150 | 4,000 | ||||
|
|
||||||||||
| 30 Aug | 12403.00 | 715 | 113.75 | 1,450 | 400 | 4,150 | ||||
| 29 Aug | 12453.80 | 601.25 | -127.45 | 700 | 350 | 3,650 | ||||
| 28 Aug | 12357.50 | 728.7 | 0.00 | 0 | 2,700 | 0 | ||||
| 27 Aug | 12496.90 | 728.7 | 142.60 | 3,750 | 2,450 | 3,050 | ||||
| 26 Aug | 12243.80 | 586.1 | -13.90 | 350 | 150 | 550 | ||||
| 23 Aug | 12302.30 | 600 | -71.85 | 50 | 0 | 350 | ||||
| 22 Aug | 12276.35 | 671.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 12220.95 | 671.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 12214.95 | 671.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 12149.80 | 671.85 | 0.00 | 0 | 50 | 0 | ||||
| 16 Aug | 12213.30 | 671.85 | 71.85 | 50 | 0 | 300 | ||||
| 14 Aug | 12205.65 | 600 | 0.00 | 0 | 200 | 0 | ||||
| 13 Aug | 12176.25 | 600 | -66.00 | 200 | 150 | 250 | ||||
| 12 Aug | 12273.25 | 666 | 0.00 | 0 | 100 | 0 | ||||
| 9 Aug | 12224.20 | 666 | -320.20 | 100 | 50 | 50 | ||||
| 8 Aug | 12218.85 | 986.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 986.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 986.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 986.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 986.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 986.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 986.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 12751.55 | 986.2 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 11900 expiring on 26SEP2024
Delta for 11900 CE is -
Historical price for 11900 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 426.95, which was -77.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4600
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 504.8, which was -46.10 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 4550
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 550.9, which was -65.55 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 4400
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 616.45, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 4100
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 627.25, which was -87.75 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 4000
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 715, which was 113.75 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4150
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 601.25, which was -127.45 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3650
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 728.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 0
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 728.7, which was 142.60 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 3050
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 586.1, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 550
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 600, which was -71.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 671.85, 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 671.85, 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 671.85, 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 671.85, 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 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 671.85, which was 71.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 600, which was -66.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 250
On 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 666, 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 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 666, which was -320.20 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 986.2, 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 986.2, 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 986.2, 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 986.2, 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 986.2, 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 986.2, 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 986.2, 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 986.2, 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 11900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 105 | 27.10 | 1,36,550 | -4,750 | 35,950 |
| 5 Sept | 12298.60 | 77.9 | -8.10 | 99,900 | -10,200 | 40,700 |
| 4 Sept | 12336.25 | 86 | 12.25 | 1,03,700 | 16,100 | 51,200 |
| 3 Sept | 12397.10 | 73.75 | -12.70 | 94,400 | 6,050 | 35,350 |
| 2 Sept | 12427.40 | 86.45 | 10.75 | 88,100 | 7,450 | 29,550 |
| 30 Aug | 12403.00 | 75.7 | -21.30 | 32,850 | 3,950 | 22,450 |
| 29 Aug | 12453.80 | 97 | -32.25 | 16,500 | 1,950 | 18,600 |
| 28 Aug | 12357.50 | 129.25 | 41.70 | 15,000 | 1,950 | 16,750 |
| 27 Aug | 12496.90 | 87.55 | -56.45 | 19,050 | 12,000 | 14,800 |
| 26 Aug | 12243.80 | 144 | 5.00 | 3,050 | 1,500 | 2,800 |
| 23 Aug | 12302.30 | 139 | -1.60 | 1,400 | 500 | 1,250 |
| 22 Aug | 12276.35 | 140.6 | -59.30 | 300 | 0 | 700 |
| 21 Aug | 12220.95 | 199.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 199.9 | 0.00 | 0 | 50 | 0 |
| 19 Aug | 12149.80 | 199.9 | -0.10 | 50 | 0 | 650 |
| 16 Aug | 12213.30 | 200 | -11.90 | 50 | 0 | 650 |
| 14 Aug | 12205.65 | 211.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 211.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 211.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 211.9 | 0.00 | 0 | 50 | 0 |
| 8 Aug | 12218.85 | 211.9 | 17.80 | 50 | 0 | 600 |
| 7 Aug | 12371.50 | 194.1 | -148.50 | 250 | 0 | 600 |
| 6 Aug | 12131.10 | 342.6 | 0.00 | 0 | 100 | 0 |
| 5 Aug | 12200.85 | 342.6 | 269.90 | 100 | 50 | 550 |
| 2 Aug | 12726.40 | 72.7 | 0.00 | 0 | 500 | 0 |
| 1 Aug | 13359.05 | 72.7 | -155.50 | 500 | 0 | 0 |
| 31 Jul | 13115.80 | 228.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 12751.55 | 228.2 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 11900 expiring on 26SEP2024
Delta for 11900 PE is -
Historical price for 11900 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 105, which was 27.10 higher than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 35950
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 77.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 40700
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 86, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 51200
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 73.75, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 35350
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 86.45, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 7450 which increased total open position to 29550
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 75.7, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 3950 which increased total open position to 22450
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 97, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 18600
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 129.25, which was 41.70 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 16750
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 87.55, which was -56.45 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 14800
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 144, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2800
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 139, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1250
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 140.6, which was -59.30 lower 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 199.9, 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 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 199.9, 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 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 199.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 200, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 211.9, 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 211.9, 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 211.9, 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 211.9, 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 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 211.9, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 7 Aug MARUTI was trading at 12371.50. The strike last trading price was 194.1, which was -148.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 342.6, 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 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 342.6, which was 269.90 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 550
On 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 72.7, 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 72.7, which was -155.50 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 228.2, 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 228.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0