MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 12300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 192.1 | -57.40 | 5,21,950 | 19,900 | 1,59,050 | ||||
| 5 Sept | 12298.60 | 249.5 | -59.90 | 4,17,650 | 67,900 | 1,40,350 | ||||
| 4 Sept | 12336.25 | 309.4 | -25.95 | 4,09,200 | 21,300 | 72,700 | ||||
| 3 Sept | 12397.10 | 335.35 | -5.50 | 1,07,550 | -800 | 51,450 | ||||
| 2 Sept | 12427.40 | 340.85 | -70.40 | 1,47,350 | 3,850 | 52,400 | ||||
| 30 Aug | 12403.00 | 411.25 | 14.30 | 1,39,550 | -4,750 | 51,000 | ||||
| 29 Aug | 12453.80 | 396.95 | 50.30 | 3,69,050 | 8,550 | 56,100 | ||||
| 28 Aug | 12357.50 | 346.65 | -93.30 | 73,150 | 15,250 | 47,100 | ||||
|
|
||||||||||
| 27 Aug | 12496.90 | 439.95 | 111.00 | 1,75,500 | -27,150 | 31,850 | ||||
| 26 Aug | 12243.80 | 328.95 | -26.05 | 98,400 | 27,650 | 58,550 | ||||
| 23 Aug | 12302.30 | 355 | -19.80 | 79,250 | 10,900 | 32,400 | ||||
| 22 Aug | 12276.35 | 374.8 | 44.85 | 27,850 | 6,550 | 20,150 | ||||
| 21 Aug | 12220.95 | 329.95 | -3.05 | 10,950 | 2,550 | 13,550 | ||||
| 20 Aug | 12214.95 | 333 | 25.00 | 18,250 | 4,200 | 10,900 | ||||
| 19 Aug | 12149.80 | 308 | -35.00 | 9,800 | 900 | 6,700 | ||||
| 16 Aug | 12213.30 | 343 | 8.00 | 7,800 | 2,200 | 5,750 | ||||
| 14 Aug | 12205.65 | 335 | -5.00 | 1,000 | -100 | 3,500 | ||||
| 13 Aug | 12176.25 | 340 | -81.00 | 4,050 | 2,250 | 3,600 | ||||
| 12 Aug | 12273.25 | 421 | 1.00 | 1,650 | 650 | 1,350 | ||||
| 9 Aug | 12224.20 | 420 | -24.70 | 400 | 200 | 600 | ||||
| 8 Aug | 12218.85 | 444.7 | -96.35 | 300 | 200 | 400 | ||||
| 7 Aug | 12371.50 | 541.05 | 61.75 | 200 | 50 | 150 | ||||
| 6 Aug | 12131.10 | 479.3 | 0.00 | 0 | 100 | 0 | ||||
| 5 Aug | 12200.85 | 479.3 | -252.40 | 100 | 50 | 50 | ||||
| 2 Aug | 12726.40 | 731.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 731.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 731.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 12873.65 | 731.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 12751.55 | 731.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 12663.70 | 731.7 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 12300 expiring on 26SEP2024
Delta for 12300 CE is -
Historical price for 12300 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 192.1, which was -57.40 lower than the previous day. The implied volatity was -, the open interest changed by 19900 which increased total open position to 159050
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 249.5, which was -59.90 lower than the previous day. The implied volatity was -, the open interest changed by 67900 which increased total open position to 140350
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 309.4, which was -25.95 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 72700
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 335.35, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 51450
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 340.85, which was -70.40 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 52400
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 411.25, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 51000
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 396.95, which was 50.30 higher than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 56100
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 346.65, which was -93.30 lower than the previous day. The implied volatity was -, the open interest changed by 15250 which increased total open position to 47100
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 439.95, which was 111.00 higher than the previous day. The implied volatity was -, the open interest changed by -27150 which decreased total open position to 31850
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 328.95, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 27650 which increased total open position to 58550
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 355, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 10900 which increased total open position to 32400
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 374.8, which was 44.85 higher than the previous day. The implied volatity was -, the open interest changed by 6550 which increased total open position to 20150
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 329.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 13550
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 333, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 10900
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 308, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 6700
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 343, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 5750
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 335, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 3500
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 340, which was -81.00 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3600
On 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 421, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 1350
On 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 420, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 444.7, which was -96.35 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 7 Aug MARUTI was trading at 12371.50. The strike last trading price was 541.05, which was 61.75 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 150
On 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 479.3, 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 479.3, which was -252.40 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 731.7, 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 731.7, 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 731.7, 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 Jul MARUTI was trading at 12873.65. The strike last trading price was 731.7, 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 731.7, 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 Jul MARUTI was trading at 12663.70. The strike last trading price was 731.7, 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 12300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 259.85 | 50.75 | 3,89,200 | -13,200 | 1,17,350 |
| 5 Sept | 12298.60 | 209.1 | 1.10 | 3,99,050 | 26,050 | 1,30,750 |
| 4 Sept | 12336.25 | 208 | 19.25 | 6,30,250 | 25,300 | 1,09,000 |
| 3 Sept | 12397.10 | 188.75 | -15.75 | 1,76,950 | -1,000 | 83,900 |
| 2 Sept | 12427.40 | 204.5 | 25.50 | 3,38,800 | 3,750 | 84,200 |
| 30 Aug | 12403.00 | 179 | -35.00 | 5,32,450 | 20,750 | 81,000 |
| 29 Aug | 12453.80 | 214 | -50.05 | 2,40,900 | 24,300 | 60,450 |
| 28 Aug | 12357.50 | 264.05 | 60.60 | 75,150 | 5,800 | 36,050 |
| 27 Aug | 12496.90 | 203.45 | -91.55 | 1,08,600 | 4,650 | 30,300 |
| 26 Aug | 12243.80 | 295 | 8.50 | 33,800 | 14,750 | 25,600 |
| 23 Aug | 12302.30 | 286.5 | -47.05 | 13,500 | 3,100 | 10,850 |
| 22 Aug | 12276.35 | 333.55 | 28.55 | 8,350 | 4,450 | 7,650 |
| 21 Aug | 12220.95 | 305 | -19.00 | 1,350 | 700 | 2,900 |
| 20 Aug | 12214.95 | 324 | -44.70 | 3,850 | 2,150 | 2,150 |
| 19 Aug | 12149.80 | 368.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 368.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 368.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 368.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 368.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 368.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 368.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 368.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 368.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 368.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 368.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 368.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 368.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 12873.65 | 368.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 12751.55 | 368.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 12663.70 | 368.7 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 12300 expiring on 26SEP2024
Delta for 12300 PE is -
Historical price for 12300 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 259.85, which was 50.75 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 117350
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 209.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 26050 which increased total open position to 130750
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 208, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 109000
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 188.75, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 83900
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 204.5, which was 25.50 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 84200
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 179, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 20750 which increased total open position to 81000
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 214, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 60450
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 264.05, which was 60.60 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 36050
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 203.45, which was -91.55 lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 30300
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 295, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 14750 which increased total open position to 25600
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 286.5, which was -47.05 lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 10850
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 333.55, which was 28.55 higher than the previous day. The implied volatity was -, the open interest changed by 4450 which increased total open position to 7650
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 305, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2900
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 324, which was -44.70 lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 2150
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 368.7, 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 368.7, 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 368.7, 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 368.7, 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 368.7, 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 368.7, 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 368.7, 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 368.7, 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 368.7, 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 368.7, 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 368.7, 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 368.7, 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 368.7, 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 Jul MARUTI was trading at 12873.65. The strike last trading price was 368.7, 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 368.7, 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 Jul MARUTI was trading at 12663.70. The strike last trading price was 368.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0