MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
18 Sep 2024 04:12 PM IST
| MARUTI 13800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 12204.10 | 4.55 | -1.75 | 4,150 | 1,100 | 11,300 | ||||
| 17 Sept | 12245.75 | 6.3 | -0.25 | 13,050 | 100 | 10,200 | ||||
| 16 Sept | 12289.00 | 6.55 | -2.05 | 1,550 | -1,100 | 10,050 | ||||
| 13 Sept | 12316.05 | 8.6 | 0.45 | 1,600 | -300 | 11,250 | ||||
|
|
||||||||||
| 12 Sept | 12400.85 | 8.15 | -0.25 | 1,700 | 300 | 11,550 | ||||
| 11 Sept | 12242.60 | 8.4 | -1.00 | 1,500 | 850 | 11,350 | ||||
| 10 Sept | 12263.40 | 9.4 | -0.35 | 1,750 | -450 | 10,550 | ||||
| 9 Sept | 12145.75 | 9.75 | -0.15 | 1,600 | -500 | 11,050 | ||||
| 6 Sept | 12186.15 | 9.9 | -2.30 | 4,100 | -650 | 11,450 | ||||
| 5 Sept | 12298.60 | 12.2 | -1.15 | 4,500 | -1,250 | 12,150 | ||||
| 4 Sept | 12336.25 | 13.35 | -3.35 | 5,300 | 1,600 | 13,750 | ||||
| 3 Sept | 12397.10 | 16.7 | -2.90 | 15,900 | 2,750 | 12,450 | ||||
| 2 Sept | 12427.40 | 19.6 | -6.75 | 16,000 | 5,350 | 9,550 | ||||
| 30 Aug | 12403.00 | 26.35 | -2.45 | 11,700 | 1,450 | 4,550 | ||||
| 29 Aug | 12453.80 | 28.8 | 0.35 | 8,400 | 2,000 | 3,100 | ||||
| 28 Aug | 12357.50 | 28.45 | -4.00 | 950 | 400 | 1,050 | ||||
| 27 Aug | 12496.90 | 32.45 | -149.90 | 3,750 | 700 | 700 | ||||
| 26 Aug | 12243.80 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 12302.30 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 12276.35 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 12220.95 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 12214.95 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 12149.80 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12213.30 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 12205.65 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 12176.25 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 182.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 182.35 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 13800 expiring on 26SEP2024
Delta for 13800 CE is -
Historical price for 13800 CE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 4.55, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 11300
On 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 6.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 10200
On 16 Sept MARUTI was trading at 12289.00. The strike last trading price was 6.55, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 10050
On 13 Sept MARUTI was trading at 12316.05. The strike last trading price was 8.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 11250
On 12 Sept MARUTI was trading at 12400.85. The strike last trading price was 8.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 11550
On 11 Sept MARUTI was trading at 12242.60. The strike last trading price was 8.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 11350
On 10 Sept MARUTI was trading at 12263.40. The strike last trading price was 9.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 10550
On 9 Sept MARUTI was trading at 12145.75. The strike last trading price was 9.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 11050
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 9.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 11450
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 12.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 12150
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 13.35, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 13750
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 16.7, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 12450
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 19.6, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 5350 which increased total open position to 9550
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 26.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 4550
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 28.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3100
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 28.45, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1050
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 32.45, which was -149.90 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 182.35, 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 182.35, 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 182.35, 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 182.35, 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 182.35, 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 182.35, 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 182.35, 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 182.35, 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 182.35, 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 182.35, 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 182.35, 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 182.35, 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 182.35, 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 182.35, 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 182.35, 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 182.35, 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 182.35, 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 13800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 12204.10 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12245.75 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12289.00 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12316.05 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 12400.85 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 12242.60 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 12263.40 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 12145.75 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 12186.15 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 12427.40 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 12403.00 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 12453.80 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 12357.50 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 12496.90 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 12243.80 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 12302.30 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12220.95 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12149.80 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 1554.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 1554.35 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13800 expiring on 26SEP2024
Delta for 13800 PE is -
Historical price for 13800 PE is as follows
On 18 Sept MARUTI was trading at 12204.10. The strike last trading price was 1554.35, 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 17 Sept MARUTI was trading at 12245.75. The strike last trading price was 1554.35, 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 Sept MARUTI was trading at 12289.00. The strike last trading price was 1554.35, 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 Sept MARUTI was trading at 12316.05. The strike last trading price was 1554.35, 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 Sept MARUTI was trading at 12400.85. The strike last trading price was 1554.35, 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 Sept MARUTI was trading at 12242.60. The strike last trading price was 1554.35, 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 Sept MARUTI was trading at 12263.40. The strike last trading price was 1554.35, 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 Sept MARUTI was trading at 12145.75. The strike last trading price was 1554.35, 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 Sept MARUTI was trading at 12186.15. The strike last trading price was 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, 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 1554.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0