MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 13300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 23 | -3.85 | 1,15,400 | -14,550 | 43,200 | ||||
| 5 Sept | 12298.60 | 26.85 | -8.05 | 57,100 | 4,400 | 57,950 | ||||
| 4 Sept | 12336.25 | 34.9 | -7.65 | 77,950 | 16,900 | 54,150 | ||||
| 3 Sept | 12397.10 | 42.55 | -4.85 | 52,650 | -5,700 | 36,850 | ||||
| 2 Sept | 12427.40 | 47.4 | -15.55 | 69,200 | 17,350 | 42,600 | ||||
| 30 Aug | 12403.00 | 62.95 | -4.95 | 72,950 | 6,550 | 25,300 | ||||
| 29 Aug | 12453.80 | 67.9 | 9.90 | 67,850 | 5,300 | 18,850 | ||||
| 28 Aug | 12357.50 | 58 | -22.10 | 15,150 | 1,950 | 13,400 | ||||
| 27 Aug | 12496.90 | 80.1 | 29.10 | 15,450 | 4,800 | 11,450 | ||||
| 26 Aug | 12243.80 | 51 | -15.00 | 4,050 | 1,950 | 6,300 | ||||
| 23 Aug | 12302.30 | 66 | 2.35 | 4,300 | 1,800 | 4,350 | ||||
| 22 Aug | 12276.35 | 63.65 | 4.00 | 2,050 | 1,250 | 2,350 | ||||
| 21 Aug | 12220.95 | 59.65 | -15.35 | 600 | 450 | 1,150 | ||||
| 20 Aug | 12214.95 | 75 | 6.00 | 50 | 0 | 700 | ||||
| 19 Aug | 12149.80 | 69 | -4.80 | 400 | 100 | 500 | ||||
| 16 Aug | 12213.30 | 73.8 | -16.20 | 300 | 200 | 400 | ||||
| 14 Aug | 12205.65 | 90 | 0.00 | 0 | 50 | 0 | ||||
| 13 Aug | 12176.25 | 90 | -32.05 | 100 | 0 | 150 | ||||
| 12 Aug | 12273.25 | 122.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 122.05 | -21.95 | 50 | 0 | 150 | ||||
|
|
||||||||||
| 8 Aug | 12218.85 | 144 | -31.00 | 50 | 0 | 100 | ||||
| 7 Aug | 12371.50 | 175 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 175 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 175 | -313.00 | 50 | 0 | 100 | ||||
| 2 Aug | 12726.40 | 488 | 0.00 | 0 | 50 | 0 | ||||
| 1 Aug | 13359.05 | 488 | 218.00 | 250 | 100 | 150 | ||||
| 31 Jul | 13115.80 | 270 | 0.00 | 0 | 50 | 0 | ||||
| 30 Jul | 12873.65 | 270 | 50 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 13300 expiring on 26SEP2024
Delta for 13300 CE is -
Historical price for 13300 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 23, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -14550 which decreased total open position to 43200
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 26.85, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 57950
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 34.9, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 54150
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 42.55, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 36850
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 47.4, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 17350 which increased total open position to 42600
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 62.95, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 6550 which increased total open position to 25300
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 67.9, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 18850
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 58, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 13400
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 80.1, which was 29.10 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 11450
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 51, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 6300
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 66, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 4350
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 63.65, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2350
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 59.65, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1150
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 75, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 69, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 500
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 73.8, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 90, 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 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 90, which was -32.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 122.05, 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 122.05, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 144, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 7 Aug MARUTI was trading at 12371.50. The strike last trading price was 175, 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 175, 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 175, which was -313.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 488, 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 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 488, which was 218.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 150
On 31 Jul MARUTI was trading at 13115.80. The strike last trading price was 270, 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 30 Jul MARUTI was trading at 12873.65. The strike last trading price was 270, 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 13300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 814.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 814.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 814.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 814.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 12427.40 | 814.15 | 0.00 | 0 | 300 | 0 |
| 30 Aug | 12403.00 | 814.15 | -59.45 | 550 | 300 | 2,250 |
| 29 Aug | 12453.80 | 873.6 | -45.65 | 2,000 | 1,750 | 1,750 |
| 28 Aug | 12357.50 | 919.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 12496.90 | 919.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 12243.80 | 919.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 12302.30 | 919.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 919.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12220.95 | 919.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 919.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12149.80 | 919.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 919.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 919.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 919.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 919.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 919.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 919.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 919.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 919.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 919.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 919.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 919.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 919.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 12873.65 | 919.25 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13300 expiring on 26SEP2024
Delta for 13300 PE is -
Historical price for 13300 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 814.15, 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 814.15, 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 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 814.15, 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 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 814.15, 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 Sept MARUTI was trading at 12427.40. The strike last trading price was 814.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 814.15, which was -59.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2250
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 873.6, which was -45.65 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 919.25, 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 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 919.25, 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 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 919.25, 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 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 919.25, 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 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 919.25, 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 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 919.25, 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 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 919.25, 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 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 919.25, 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 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 919.25, 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 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 919.25, 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 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 919.25, 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 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 919.25, 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 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 919.25, 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 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 919.25, 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 919.25, 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 919.25, 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 919.25, 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 919.25, 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 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 919.25, 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 31 Jul MARUTI was trading at 13115.80. The strike last trading price was 919.25, 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 30 Jul MARUTI was trading at 12873.65. The strike last trading price was 919.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0