MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 13700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 11.6 | -1.70 | 19,650 | -6,100 | 29,300 | ||||
| 5 Sept | 12298.60 | 13.3 | -2.85 | 15,000 | -200 | 35,350 | ||||
| 4 Sept | 12336.25 | 16.15 | -3.35 | 29,500 | -2,600 | 35,750 | ||||
| 3 Sept | 12397.10 | 19.5 | -2.65 | 17,600 | 50 | 38,400 | ||||
| 2 Sept | 12427.40 | 22.15 | -9.75 | 28,650 | 3,650 | 38,350 | ||||
| 30 Aug | 12403.00 | 31.9 | -2.10 | 49,450 | 21,350 | 35,250 | ||||
| 29 Aug | 12453.80 | 34 | 2.05 | 14,450 | -50 | 13,900 | ||||
| 28 Aug | 12357.50 | 31.95 | -8.05 | 10,800 | 2,150 | 13,900 | ||||
| 27 Aug | 12496.90 | 40 | 13.15 | 16,050 | 2,600 | 11,700 | ||||
| 26 Aug | 12243.80 | 26.85 | -7.15 | 3,900 | 1,950 | 8,900 | ||||
| 23 Aug | 12302.30 | 34 | 0.95 | 3,350 | 1,950 | 6,800 | ||||
| 22 Aug | 12276.35 | 33.05 | 0.05 | 50 | 0 | 4,800 | ||||
| 21 Aug | 12220.95 | 33 | -2.00 | 2,100 | 900 | 4,750 | ||||
| 20 Aug | 12214.95 | 35 | -2.65 | 600 | 50 | 3,800 | ||||
| 19 Aug | 12149.80 | 37.65 | -2.40 | 2,950 | 2,450 | 3,700 | ||||
| 16 Aug | 12213.30 | 40.05 | -9.95 | 1,750 | 1,100 | 1,250 | ||||
| 14 Aug | 12205.65 | 50 | -5.50 | 50 | 0 | 100 | ||||
| 13 Aug | 12176.25 | 55.5 | -32.30 | 100 | 0 | 100 | ||||
| 12 Aug | 12273.25 | 87.8 | -79.60 | 50 | 0 | 100 | ||||
| 9 Aug | 12224.20 | 167.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 167.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 12371.50 | 167.4 | 0.00 | 0 | 0 | 100 | ||||
| 6 Aug | 12131.10 | 167.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 167.4 | 0.00 | 0 | 100 | 0 | ||||
| 2 Aug | 12726.40 | 167.4 | -104.60 | 150 | 50 | 50 | ||||
| 1 Aug | 13359.05 | 272 | 100 | 50 | 50 | |||||
For Maruti Suzuki India Ltd. - strike price 13700 expiring on 26SEP2024
Delta for 13700 CE is -
Historical price for 13700 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 11.6, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -6100 which decreased total open position to 29300
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 13.3, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 35350
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 16.15, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 35750
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 19.5, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 38400
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 22.15, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 3650 which increased total open position to 38350
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 31.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 21350 which increased total open position to 35250
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 34, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 13900
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 31.95, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 13900
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 40, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 11700
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 26.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 8900
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 34, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 6800
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 33.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 33, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4750
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 3800
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 37.65, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 3700
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 40.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1250
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 50, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 55.5, which was -32.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 87.8, which was -79.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 167.4, 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 167.4, 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 167.4, 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 100
On 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 167.4, 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 167.4, 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 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 167.4, which was -104.60 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 272, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
| MARUTI 13700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 12427.40 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 12403.00 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 12453.80 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 12357.50 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 12496.90 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 12243.80 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 12302.30 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12220.95 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12149.80 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 1211.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 1211.6 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13700 expiring on 26SEP2024
Delta for 13700 PE is -
Historical price for 13700 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, 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 1211.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0