MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 13100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 34 | -6.00 | 1,65,000 | -3,400 | 68,350 | ||||
| 5 Sept | 12298.60 | 40 | -13.55 | 67,000 | 11,600 | 71,800 | ||||
| 4 Sept | 12336.25 | 53.55 | -10.85 | 1,35,050 | 11,200 | 60,400 | ||||
| 3 Sept | 12397.10 | 64.4 | -8.05 | 1,33,550 | 4,750 | 48,950 | ||||
| 2 Sept | 12427.40 | 72.45 | -23.10 | 1,20,150 | 9,100 | 44,250 | ||||
| 30 Aug | 12403.00 | 95.55 | 0.75 | 1,47,200 | 5,700 | 35,250 | ||||
| 29 Aug | 12453.80 | 94.8 | 9.05 | 55,050 | 5,650 | 29,800 | ||||
| 28 Aug | 12357.50 | 85.75 | -29.40 | 36,700 | 11,050 | 24,050 | ||||
| 27 Aug | 12496.90 | 115.15 | 37.30 | 34,300 | 4,950 | 13,000 | ||||
| 26 Aug | 12243.80 | 77.85 | -18.95 | 16,800 | 4,250 | 8,050 | ||||
| 23 Aug | 12302.30 | 96.8 | 2.80 | 3,750 | 1,000 | 3,750 | ||||
| 22 Aug | 12276.35 | 94 | 8.70 | 3,150 | 850 | 2,750 | ||||
| 21 Aug | 12220.95 | 85.3 | -4.40 | 1,150 | 1,100 | 1,850 | ||||
| 20 Aug | 12214.95 | 89.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 12149.80 | 89.7 | -14.90 | 200 | -50 | 700 | ||||
|
|
||||||||||
| 16 Aug | 12213.30 | 104.6 | 5.60 | 550 | 200 | 600 | ||||
| 14 Aug | 12205.65 | 99 | -470.00 | 100 | 0 | 400 | ||||
| 13 Aug | 12176.25 | 569 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 569 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 569 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 569 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 569 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 569 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 569 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 569 | 0.00 | 0 | 100 | 0 | ||||
| 1 Aug | 13359.05 | 569 | -31.00 | 700 | 200 | 500 | ||||
| 31 Jul | 13115.80 | 600 | 230.00 | 200 | 100 | 300 | ||||
| 30 Jul | 12873.65 | 370 | 200 | 150 | 150 | |||||
For Maruti Suzuki India Ltd. - strike price 13100 expiring on 26SEP2024
Delta for 13100 CE is -
Historical price for 13100 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 34, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 68350
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 40, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 71800
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 53.55, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 60400
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 64.4, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 48950
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 72.45, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 44250
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 95.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 35250
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 94.8, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 5650 which increased total open position to 29800
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 85.75, which was -29.40 lower than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 24050
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 115.15, which was 37.30 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 13000
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 77.85, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 8050
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 96.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3750
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 94, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 2750
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 85.3, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1850
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 89.7, 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 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 89.7, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 700
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 104.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 99, which was -470.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 569, 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 569, 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 569, 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 569, 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 569, 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 569, 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 569, 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 569, 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 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 569, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 500
On 31 Jul MARUTI was trading at 13115.80. The strike last trading price was 600, which was 230.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 300
On 30 Jul MARUTI was trading at 12873.65. The strike last trading price was 370, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
| MARUTI 13100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 853.35 | 44.95 | 50 | 0 | 3,550 |
| 5 Sept | 12298.60 | 808.4 | 101.30 | 550 | 150 | 3,500 |
| 4 Sept | 12336.25 | 707.1 | 0.00 | 0 | -50 | 0 |
| 3 Sept | 12397.10 | 707.1 | -17.10 | 100 | -50 | 3,350 |
| 2 Sept | 12427.40 | 724.2 | 59.30 | 700 | -450 | 3,350 |
| 30 Aug | 12403.00 | 664.9 | -47.35 | 1,900 | 1,450 | 3,850 |
| 29 Aug | 12453.80 | 712.25 | -40.80 | 1,900 | 1,450 | 2,250 |
| 28 Aug | 12357.50 | 753.05 | 99.05 | 450 | 200 | 850 |
| 27 Aug | 12496.90 | 654 | 246.30 | 1,050 | 700 | 700 |
| 26 Aug | 12243.80 | 407.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 12302.30 | 407.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 407.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12220.95 | 407.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 407.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12149.80 | 407.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 407.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 407.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 407.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 407.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 407.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 407.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 407.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 407.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 407.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 407.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 407.7 | -379.60 | 100 | 50 | 50 |
| 31 Jul | 13115.80 | 787.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 12873.65 | 787.3 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13100 expiring on 26SEP2024
Delta for 13100 PE is -
Historical price for 13100 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 853.35, which was 44.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3550
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 808.4, which was 101.30 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3500
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 707.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 0
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 707.1, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 3350
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 724.2, which was 59.30 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 3350
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 664.9, which was -47.35 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 3850
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 712.25, which was -40.80 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 2250
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 753.05, which was 99.05 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 850
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 654, which was 246.30 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 407.7, 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 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 407.7, 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 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 407.7, 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 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 407.7, 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 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 407.7, 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 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 407.7, 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 407.7, 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 407.7, 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 407.7, 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 407.7, 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 407.7, 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 407.7, 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 407.7, 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 407.7, 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 407.7, 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 407.7, 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 407.7, which was -379.60 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 31 Jul MARUTI was trading at 13115.80. The strike last trading price was 787.3, 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 787.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0