MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 12700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 74.8 | -23.20 | 4,23,150 | -17,000 | 1,80,100 | ||||
| 5 Sept | 12298.60 | 98 | -35.80 | 1,91,500 | -8,950 | 1,97,350 | ||||
| 4 Sept | 12336.25 | 133.8 | -19.75 | 3,10,700 | 26,100 | 2,07,150 | ||||
| 3 Sept | 12397.10 | 153.55 | -10.15 | 3,35,200 | 80,900 | 1,81,350 | ||||
| 2 Sept | 12427.40 | 163.7 | -46.30 | 4,05,150 | 28,000 | 1,00,600 | ||||
| 30 Aug | 12403.00 | 210 | 4.85 | 2,86,900 | 10,500 | 73,000 | ||||
| 29 Aug | 12453.80 | 205.15 | 29.25 | 1,79,600 | 5,750 | 62,700 | ||||
| 28 Aug | 12357.50 | 175.9 | -63.55 | 1,01,100 | 18,050 | 57,150 | ||||
| 27 Aug | 12496.90 | 239.45 | 75.40 | 1,34,250 | -2,200 | 39,000 | ||||
| 26 Aug | 12243.80 | 164.05 | -27.75 | 59,600 | 3,450 | 41,300 | ||||
| 23 Aug | 12302.30 | 191.8 | -0.20 | 69,400 | 29,350 | 37,250 | ||||
| 22 Aug | 12276.35 | 192 | 23.00 | 4,250 | 2,100 | 7,850 | ||||
| 21 Aug | 12220.95 | 169 | -10.30 | 3,300 | 1,800 | 5,750 | ||||
| 20 Aug | 12214.95 | 179.3 | 13.65 | 4,400 | 1,350 | 3,900 | ||||
| 19 Aug | 12149.80 | 165.65 | -26.35 | 5,650 | 1,950 | 2,550 | ||||
| 16 Aug | 12213.30 | 192 | 8.20 | 500 | 150 | 550 | ||||
| 14 Aug | 12205.65 | 183.8 | -16.20 | 200 | 50 | 350 | ||||
| 13 Aug | 12176.25 | 200 | -61.80 | 300 | -50 | 250 | ||||
| 12 Aug | 12273.25 | 261.8 | 16.70 | 200 | 100 | 300 | ||||
| 9 Aug | 12224.20 | 245.1 | -304.90 | 150 | 0 | 200 | ||||
| 8 Aug | 12218.85 | 550 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 550 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 550 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 550 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 550 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 550 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 550 | 0.00 | 0 | 200 | 0 | ||||
| 30 Jul | 12873.65 | 550 | 26.80 | 200 | 150 | 150 | ||||
| 29 Jul | 12751.55 | 523.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 12663.70 | 523.2 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 12700 expiring on 26SEP2024
Delta for 12700 CE is -
Historical price for 12700 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 74.8, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 180100
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 98, which was -35.80 lower than the previous day. The implied volatity was -, the open interest changed by -8950 which decreased total open position to 197350
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 133.8, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 207150
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 153.55, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 80900 which increased total open position to 181350
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 163.7, which was -46.30 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 100600
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 210, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 73000
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 205.15, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 62700
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 175.9, which was -63.55 lower than the previous day. The implied volatity was -, the open interest changed by 18050 which increased total open position to 57150
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 239.45, which was 75.40 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 39000
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 164.05, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 41300
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 191.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 29350 which increased total open position to 37250
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 192, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 7850
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 169, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5750
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 179.3, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 3900
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 165.65, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 2550
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 192, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 550
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 183.8, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 350
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 200, which was -61.80 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 250
On 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 261.8, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 300
On 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 245.1, which was -304.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 550, 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 550, 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 550, 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 550, 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 550, 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 550, 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 550, 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 30 Jul MARUTI was trading at 12873.65. The strike last trading price was 550, which was 26.80 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 29 Jul MARUTI was trading at 12751.55. The strike last trading price was 523.2, 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 26 Jul MARUTI was trading at 12663.70. The strike last trading price was 523.2, 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 12700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 538 | 77.50 | 5,550 | -1,700 | 18,700 |
| 5 Sept | 12298.60 | 460.5 | 33.90 | 3,450 | 2,000 | 20,400 |
| 4 Sept | 12336.25 | 426.6 | 18.95 | 17,050 | 1,650 | 18,350 |
| 3 Sept | 12397.10 | 407.65 | -12.30 | 28,600 | 1,700 | 16,950 |
| 2 Sept | 12427.40 | 419.95 | 50.55 | 38,600 | 2,700 | 15,200 |
| 30 Aug | 12403.00 | 369.4 | -45.85 | 36,600 | 2,050 | 12,900 |
| 29 Aug | 12453.80 | 415.25 | -77.35 | 14,850 | 5,050 | 10,900 |
| 28 Aug | 12357.50 | 492.6 | 92.60 | 13,100 | 1,150 | 5,800 |
| 27 Aug | 12496.90 | 400 | -110.00 | 15,650 | -200 | 5,150 |
| 26 Aug | 12243.80 | 510 | -4.00 | 450 | 200 | 5,300 |
| 23 Aug | 12302.30 | 514 | -37.50 | 6,400 | 4,600 | 4,850 |
| 22 Aug | 12276.35 | 551.5 | 0.00 | 0 | 150 | 0 |
| 21 Aug | 12220.95 | 551.5 | -48.55 | 400 | 150 | 250 |
| 20 Aug | 12214.95 | 600.05 | 0.00 | 0 | 50 | 0 |
| 19 Aug | 12149.80 | 600.05 | 43.05 | 100 | 50 | 100 |
| 16 Aug | 12213.30 | 557 | 1.80 | 100 | 50 | 50 |
| 14 Aug | 12205.65 | 555.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 555.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 555.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 555.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 555.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 555.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 555.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 555.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 555.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 555.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 555.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 12873.65 | 555.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 12751.55 | 555.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 12663.70 | 555.2 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 12700 expiring on 26SEP2024
Delta for 12700 PE is -
Historical price for 12700 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 538, which was 77.50 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 18700
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 460.5, which was 33.90 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 20400
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 426.6, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 18350
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 407.65, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 16950
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 419.95, which was 50.55 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 15200
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 369.4, which was -45.85 lower than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 12900
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 415.25, which was -77.35 lower than the previous day. The implied volatity was -, the open interest changed by 5050 which increased total open position to 10900
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 492.6, which was 92.60 higher than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 5800
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 400, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 5150
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 510, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 5300
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 514, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 4850
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 551.5, 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 551.5, which was -48.55 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 250
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 600.05, 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 600.05, which was 43.05 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 100
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 557, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 555.2, 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 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 555.2, 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 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 555.2, 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 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 555.2, 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 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 555.2, 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 555.2, 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 555.2, 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 555.2, 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 555.2, 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 555.2, 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 555.2, 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 30 Jul MARUTI was trading at 12873.65. The strike last trading price was 555.2, 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 555.2, 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 26 Jul MARUTI was trading at 12663.70. The strike last trading price was 555.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0