MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 13600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 13.05 | -1.10 | 28,350 | -5,800 | 32,400 | ||||
| 5 Sept | 12298.60 | 14.15 | -4.95 | 25,100 | 7,750 | 38,450 | ||||
| 4 Sept | 12336.25 | 19.1 | -4.15 | 50,250 | 2,750 | 31,150 | ||||
| 3 Sept | 12397.10 | 23.25 | -5.40 | 43,150 | -1,800 | 28,350 | ||||
| 2 Sept | 12427.40 | 28.65 | -9.60 | 66,050 | -1,250 | 29,450 | ||||
| 30 Aug | 12403.00 | 38.25 | 5.00 | 67,050 | 13,650 | 30,950 | ||||
| 29 Aug | 12453.80 | 33.25 | -2.75 | 48,800 | 4,950 | 17,300 | ||||
| 28 Aug | 12357.50 | 36 | -11.35 | 9,400 | 4,000 | 12,500 | ||||
| 27 Aug | 12496.90 | 47.35 | 16.45 | 33,350 | 1,850 | 8,550 | ||||
| 26 Aug | 12243.80 | 30.9 | -5.75 | 6,300 | 2,450 | 6,700 | ||||
| 23 Aug | 12302.30 | 36.65 | -7.25 | 3,300 | 1,000 | 4,150 | ||||
| 22 Aug | 12276.35 | 43.9 | 6.90 | 2,450 | 1,300 | 3,150 | ||||
| 21 Aug | 12220.95 | 37 | -0.80 | 400 | 0 | 1,800 | ||||
|
|
||||||||||
| 20 Aug | 12214.95 | 37.8 | -3.00 | 2,450 | 1,300 | 1,800 | ||||
| 19 Aug | 12149.80 | 40.8 | -45.90 | 200 | 100 | 500 | ||||
| 16 Aug | 12213.30 | 86.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 12205.65 | 86.7 | 11.70 | 50 | 0 | 400 | ||||
| 13 Aug | 12176.25 | 75 | 0.00 | 0 | 50 | 0 | ||||
| 12 Aug | 12273.25 | 75 | -143.40 | 200 | 50 | 400 | ||||
| 9 Aug | 12224.20 | 218.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 218.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 218.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 218.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 218.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 218.4 | -72.00 | 350 | -50 | 300 | ||||
| 1 Aug | 13359.05 | 290.4 | 290.40 | 750 | 250 | 250 | ||||
| 16 Jul | 12639.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 12643.95 | 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 13600 expiring on 26SEP2024
Delta for 13600 CE is -
Historical price for 13600 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 13.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 32400
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 14.15, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 38450
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 19.1, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 31150
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 23.25, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 28350
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 28.65, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 29450
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 38.25, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 30950
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 33.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 17300
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 36, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 12500
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 47.35, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 8550
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 30.9, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 6700
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 36.65, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4150
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 43.9, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 3150
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 37, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 37.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1800
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 40.8, which was -45.90 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 86.7, 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 86.7, which was 11.70 higher 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 75, 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 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 75, which was -143.40 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 400
On 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 218.4, 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 218.4, 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 218.4, 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 218.4, 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 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 218.4, 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 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 218.4, which was -72.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 300
On 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 290.4, which was 290.40 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
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 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
| MARUTI 13600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 1032.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 1032.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 1032.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 1032.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 12427.40 | 1032.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 12403.00 | 1032.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 12453.80 | 1032.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 12357.50 | 1032.95 | 0.00 | 0 | 50 | 0 |
| 27 Aug | 12496.90 | 1032.95 | -364.50 | 50 | 0 | 0 |
| 26 Aug | 12243.80 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 12302.30 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12220.95 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12149.80 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 1397.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 1397.45 | 1397.45 | 0 | 0 | 0 |
| 16 Jul | 12639.55 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 12643.95 | 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 13600 expiring on 26SEP2024
Delta for 13600 PE is -
Historical price for 13600 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 1032.95, 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 1032.95, 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 1032.95, 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 1032.95, 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 1032.95, 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 Aug MARUTI was trading at 12403.00. The strike last trading price was 1032.95, 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 Aug MARUTI was trading at 12453.80. The strike last trading price was 1032.95, 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 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 1032.95, 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 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 1032.95, which was -364.50 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 1397.45, 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 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 1397.45, 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 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 1397.45, 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 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 1397.45, 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 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 1397.45, 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 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 1397.45, 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 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 1397.45, 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 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 1397.45, 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 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 1397.45, 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 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 1397.45, 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 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 1397.45, 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 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 1397.45, 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 7 Aug MARUTI was trading at 12371.50. The strike last trading price was 1397.45, 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 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 1397.45, 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 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 1397.45, 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 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 1397.45, 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 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 1397.45, which was 1397.45 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 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