MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 13900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 11.95 | -0.35 | 3,150 | 300 | 6,900 | ||||
| 5 Sept | 12298.60 | 12.3 | 0.80 | 2,100 | -500 | 6,600 | ||||
| 4 Sept | 12336.25 | 11.5 | -3.15 | 2,150 | 50 | 7,100 | ||||
| 3 Sept | 12397.10 | 14.65 | -1.85 | 4,200 | 950 | 7,150 | ||||
| 2 Sept | 12427.40 | 16.5 | -7.00 | 8,100 | -250 | 6,400 | ||||
| 30 Aug | 12403.00 | 23.5 | 3.40 | 9,150 | 1,400 | 7,000 | ||||
| 29 Aug | 12453.80 | 20.1 | -2.90 | 4,350 | 700 | 5,800 | ||||
| 28 Aug | 12357.50 | 23 | -6.60 | 2,250 | 200 | 5,100 | ||||
| 27 Aug | 12496.90 | 29.6 | 7.55 | 6,950 | 2,050 | 4,850 | ||||
| 26 Aug | 12243.80 | 22.05 | -16.10 | 3,100 | 1,850 | 1,900 | ||||
|
|
||||||||||
| 23 Aug | 12302.30 | 38.15 | -114.75 | 50 | 0 | 0 | ||||
| 22 Aug | 12276.35 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 12220.95 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 12214.95 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 12149.80 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12213.30 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 12205.65 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 12176.25 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 12273.25 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 12224.20 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 12218.85 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 12371.50 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 12131.10 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 12200.85 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 12726.40 | 152.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 13359.05 | 152.9 | 0 | 0 | 0 | |||||
For Maruti Suzuki India Ltd. - strike price 13900 expiring on 26SEP2024
Delta for 13900 CE is -
Historical price for 13900 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 11.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6900
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 12.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 6600
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 11.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 7100
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 14.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 7150
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 16.5, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 6400
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 23.5, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 7000
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 20.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5800
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 23, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 5100
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 29.6, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 4850
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 22.05, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 1900
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 38.15, which was -114.75 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 152.9, 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 152.9, 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 152.9, 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 152.9, 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 152.9, 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 152.9, 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 152.9, 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 152.9, 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 152.9, 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 152.9, 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 152.9, 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 152.9, 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 152.9, 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 152.9, 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 152.9, 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 13900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 12298.60 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 12427.40 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 12403.00 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 12453.80 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 12357.50 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 12496.90 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 12243.80 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 12302.30 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12220.95 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12149.80 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 1369.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 1369.9 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 13900 expiring on 26SEP2024
Delta for 13900 PE is -
Historical price for 13900 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, 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 1369.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0