MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 13400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 19.3 | -2.75 | 38,500 | 3,100 | 28,900 | ||||
| 5 Sept | 12298.60 | 22.05 | -5.15 | 24,200 | 2,250 | 25,850 | ||||
| 4 Sept | 12336.25 | 27.2 | -5.80 | 25,550 | 800 | 23,700 | ||||
| 3 Sept | 12397.10 | 33 | -7.00 | 23,650 | 4,800 | 21,800 | ||||
| 2 Sept | 12427.40 | 40 | -13.00 | 27,000 | 4,600 | 17,200 | ||||
| 30 Aug | 12403.00 | 53 | -1.10 | 36,450 | 1,950 | 12,550 | ||||
| 29 Aug | 12453.80 | 54.1 | 3.70 | 15,200 | 5,850 | 10,600 | ||||
| 28 Aug | 12357.50 | 50.4 | -16.00 | 6,350 | 1,250 | 4,700 | ||||
| 27 Aug | 12496.90 | 66.4 | 23.00 | 9,450 | 2,850 | 3,350 | ||||
| 26 Aug | 12243.80 | 43.4 | -223.80 | 1,000 | 350 | 350 | ||||
| 23 Aug | 12302.30 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 12276.35 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 12220.95 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 12214.95 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 12149.80 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12213.30 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 12205.65 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 12176.25 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 13115.80 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 12873.65 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 12639.55 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 12643.95 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 12562.50 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 12715.20 | 267.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jul | 12772.80 | 267.2 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 13400 expiring on 26SEP2024
Delta for 13400 CE is -
Historical price for 13400 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 19.3, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 28900
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 22.05, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 25850
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 27.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 23700
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 33, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 21800
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 40, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 17200
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 53, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 12550
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 54.1, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 10600
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 50.4, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 4700
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 66.4, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 3350
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 43.4, which was -223.80 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 267.2, 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 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 267.2, 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 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 267.2, 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 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 267.2, 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 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 267.2, 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 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 267.2, 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 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 267.2, 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 267.2, 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 267.2, 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 267.2, 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 267.2, 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 267.2, 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 267.2, 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 267.2, 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 267.2, 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 267.2, 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 267.2, 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 267.2, 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 16 Jul MARUTI was trading at 12639.55. The strike last trading price was 267.2, 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 15 Jul MARUTI was trading at 12643.95. The strike last trading price was 267.2, 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 Jul MARUTI was trading at 12562.50. The strike last trading price was 267.2, 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 11 Jul MARUTI was trading at 12715.20. The strike last trading price was 267.2, 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 10 Jul MARUTI was trading at 12772.80. The strike last trading price was 267.2, 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 13400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 909.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 909.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 909.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 909.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 12427.40 | 909.05 | 13.05 | 50 | 0 | 3,550 |
| 30 Aug | 12403.00 | 896 | -65.85 | 800 | 350 | 3,550 |
| 29 Aug | 12453.80 | 961.85 | -249.55 | 3,400 | 2,950 | 3,000 |
| 28 Aug | 12357.50 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 12496.90 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 12243.80 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 12302.30 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12220.95 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12149.80 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 1211.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 1211.4 | 606.40 | 50 | 0 | 50 |
| 5 Aug | 12200.85 | 605 | 0.00 | 0 | 50 | 0 |
| 2 Aug | 12726.40 | 605 | -641.45 | 50 | 0 | 0 |
| 1 Aug | 13359.05 | 1246.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 13115.80 | 1246.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 12873.65 | 1246.45 | 1246.45 | 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 13400 expiring on 26SEP2024
Delta for 13400 PE is -
Historical price for 13400 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 909.05, 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 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 909.05, 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 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 909.05, 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 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 909.05, 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 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 909.05, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3550
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 896, which was -65.85 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3550
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 961.85, which was -249.55 lower than the previous day. The implied volatity was -, the open interest changed by 2950 which increased total open position to 3000
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 1211.4, 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 1211.4, 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 1211.4, 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 1211.4, 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 1211.4, 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 1211.4, 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 1211.4, 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 1211.4, 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 1211.4, 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 1211.4, 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 1211.4, 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 1211.4, 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 1211.4, 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 1211.4, 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 1211.4, 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 1211.4, which was 606.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 605, 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 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 605, which was -641.45 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 1246.45, 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 1246.45, 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 1246.45, which was 1246.45 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