MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 13200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 27.5 | -4.80 | 1,12,700 | 7,100 | 78,800 | ||||
| 5 Sept | 12298.60 | 32.3 | -11.70 | 1,20,250 | -9,650 | 71,650 | ||||
|
|
||||||||||
| 4 Sept | 12336.25 | 44 | -7.00 | 89,800 | 4,350 | 82,150 | ||||
| 3 Sept | 12397.10 | 51 | -7.90 | 84,600 | 8,200 | 77,850 | ||||
| 2 Sept | 12427.40 | 58.9 | -18.30 | 2,17,350 | 30,400 | 70,050 | ||||
| 30 Aug | 12403.00 | 77.2 | -1.85 | 1,86,450 | 11,850 | 41,250 | ||||
| 29 Aug | 12453.80 | 79.05 | 7.45 | 82,650 | 900 | 29,450 | ||||
| 28 Aug | 12357.50 | 71.6 | -25.90 | 40,000 | 9,750 | 28,250 | ||||
| 27 Aug | 12496.90 | 97.5 | 35.70 | 36,750 | 9,250 | 18,400 | ||||
| 26 Aug | 12243.80 | 61.8 | -19.05 | 11,000 | 5,300 | 9,150 | ||||
| 23 Aug | 12302.30 | 80.85 | 3.85 | 4,250 | 1,750 | 3,850 | ||||
| 22 Aug | 12276.35 | 77 | 4.60 | 300 | 50 | 2,100 | ||||
| 21 Aug | 12220.95 | 72.4 | -4.25 | 2,500 | 950 | 2,050 | ||||
| 20 Aug | 12214.95 | 76.65 | 1.55 | 650 | 300 | 1,100 | ||||
| 19 Aug | 12149.80 | 75.1 | -31.90 | 400 | 150 | 750 | ||||
| 16 Aug | 12213.30 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 12205.65 | 107 | 0.00 | 0 | 100 | 0 | ||||
| 13 Aug | 12176.25 | 107 | -23.00 | 550 | 50 | 550 | ||||
| 12 Aug | 12273.25 | 130 | -4.45 | 200 | 150 | 450 | ||||
| 9 Aug | 12224.20 | 134.45 | -168.80 | 200 | 50 | 350 | ||||
| 8 Aug | 12218.85 | 303.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 303.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 303.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 303.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 303.25 | -321.45 | 50 | 0 | 300 | ||||
| 1 Aug | 13359.05 | 624.7 | 104.70 | 250 | 50 | 300 | ||||
| 31 Jul | 13115.80 | 520 | 270.00 | 150 | 0 | 250 | ||||
| 30 Jul | 12873.65 | 250 | -69.65 | 250 | 50 | 50 | ||||
| 16 Jul | 12639.55 | 319.65 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 12643.95 | 319.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 12562.50 | 319.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 12715.20 | 319.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 12772.80 | 319.65 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 26SEP2024
Delta for 13200 CE is -
Historical price for 13200 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 27.5, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 78800
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 32.3, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by -9650 which decreased total open position to 71650
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 44, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 82150
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 51, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 77850
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 58.9, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 70050
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 77.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 11850 which increased total open position to 41250
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 79.05, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 29450
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 71.6, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 28250
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 97.5, which was 35.70 higher than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 18400
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 61.8, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 9150
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 80.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 3850
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 77, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 2100
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 72.4, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 2050
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 76.65, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1100
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 75.1, which was -31.90 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 750
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 107, 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 107, 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 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 107, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 550
On 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 130, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 450
On 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 134.45, which was -168.80 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 350
On 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 303.25, 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 303.25, 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 303.25, 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 303.25, 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 303.25, which was -321.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 624.7, which was 104.70 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 300
On 31 Jul MARUTI was trading at 13115.80. The strike last trading price was 520, which was 270.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 30 Jul MARUTI was trading at 12873.65. The strike last trading price was 250, which was -69.65 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 16 Jul MARUTI was trading at 12639.55. The strike last trading price was 319.65, 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 319.65, 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 319.65, 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 319.65, 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 319.65, 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 13200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 832.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 832.25 | 0.00 | 0 | 50 | 0 |
| 4 Sept | 12336.25 | 832.25 | 104.70 | 100 | 0 | 4,100 |
| 3 Sept | 12397.10 | 727.55 | -119.05 | 950 | 550 | 4,000 |
| 2 Sept | 12427.40 | 846.6 | 86.50 | 350 | -50 | 3,550 |
| 30 Aug | 12403.00 | 760.1 | -157.25 | 6,100 | 2,250 | 2,350 |
| 29 Aug | 12453.80 | 917.35 | -185.15 | 100 | 0 | 0 |
| 28 Aug | 12357.50 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 12496.90 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 12243.80 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 12302.30 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12220.95 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12149.80 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 1102.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 12873.65 | 1102.5 | 1102.50 | 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 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13200 expiring on 26SEP2024
Delta for 13200 PE is -
Historical price for 13200 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 832.25, 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 Sept MARUTI was trading at 12298.60. The strike last trading price was 832.25, 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 832.25, which was 104.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4100
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 727.55, which was -119.05 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 4000
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 846.6, which was 86.50 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 3550
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 760.1, which was -157.25 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2350
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 917.35, which was -185.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 1102.5, 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 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, 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 1102.5, which was 1102.50 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0