MARUTI
Maruti Suzuki India Ltd.
Historical option data for MARUTI
06 Sep 2024 04:12 PM IST
| MARUTI 14000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12186.15 | 8.7 | -0.75 | 82,900 | -17,250 | 1,30,700 | ||||
| 5 Sept | 12298.60 | 9.45 | -3.95 | 52,900 | 2,900 | 1,48,250 | ||||
| 4 Sept | 12336.25 | 13.4 | 0.00 | 89,150 | -1,950 | 1,45,200 | ||||
| 3 Sept | 12397.10 | 13.4 | -0.60 | 46,500 | 5,200 | 1,47,150 | ||||
| 2 Sept | 12427.40 | 14 | -6.20 | 89,750 | 6,450 | 1,42,050 | ||||
| 30 Aug | 12403.00 | 20.2 | -1.30 | 1,41,900 | 13,050 | 1,35,400 | ||||
| 29 Aug | 12453.80 | 21.5 | 0.45 | 1,07,000 | 15,600 | 1,22,150 | ||||
| 28 Aug | 12357.50 | 21.05 | -4.00 | 68,150 | 16,650 | 1,06,600 | ||||
| 27 Aug | 12496.90 | 25.05 | 6.20 | 1,01,350 | 36,250 | 89,950 | ||||
| 26 Aug | 12243.80 | 18.85 | -1.80 | 29,100 | 11,000 | 53,700 | ||||
| 23 Aug | 12302.30 | 20.65 | -0.35 | 27,900 | 2,800 | 42,750 | ||||
| 22 Aug | 12276.35 | 21 | -0.50 | 26,750 | 11,500 | 39,450 | ||||
| 21 Aug | 12220.95 | 21.5 | -0.75 | 7,700 | 750 | 27,850 | ||||
| 20 Aug | 12214.95 | 22.25 | -2.50 | 17,300 | 5,000 | 26,800 | ||||
| 19 Aug | 12149.80 | 24.75 | -2.55 | 10,900 | 1,450 | 21,800 | ||||
| 16 Aug | 12213.30 | 27.3 | -4.20 | 4,600 | 1,400 | 20,400 | ||||
| 14 Aug | 12205.65 | 31.5 | -5.50 | 6,900 | 0 | 19,000 | ||||
| 13 Aug | 12176.25 | 37 | -9.35 | 4,200 | 650 | 19,000 | ||||
| 12 Aug | 12273.25 | 46.35 | -3.65 | 3,050 | 750 | 18,350 | ||||
| 9 Aug | 12224.20 | 50 | -5.00 | 2,450 | 1,550 | 17,600 | ||||
| 8 Aug | 12218.85 | 55 | -6.10 | 4,700 | -50 | 16,050 | ||||
| 7 Aug | 12371.50 | 61.1 | -0.90 | 4,200 | 1,450 | 16,000 | ||||
| 6 Aug | 12131.10 | 62 | -9.80 | 4,100 | 1,250 | 14,550 | ||||
|
|
||||||||||
| 5 Aug | 12200.85 | 71.8 | -39.20 | 8,450 | -350 | 13,300 | ||||
| 2 Aug | 12726.40 | 111 | -106.00 | 10,300 | 4,650 | 13,650 | ||||
| 1 Aug | 13359.05 | 217 | 29,150 | 8,950 | 9,000 | |||||
For Maruti Suzuki India Ltd. - strike price 14000 expiring on 26SEP2024
Delta for 14000 CE is -
Historical price for 14000 CE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 8.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -17250 which decreased total open position to 130700
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 9.45, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 148250
On 4 Sept MARUTI was trading at 12336.25. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 145200
On 3 Sept MARUTI was trading at 12397.10. The strike last trading price was 13.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 147150
On 2 Sept MARUTI was trading at 12427.40. The strike last trading price was 14, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 142050
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 20.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 13050 which increased total open position to 135400
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 21.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 122150
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 21.05, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 16650 which increased total open position to 106600
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 25.05, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 89950
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 18.85, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 53700
On 23 Aug MARUTI was trading at 12302.30. The strike last trading price was 20.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 42750
On 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 21, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 39450
On 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 21.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 27850
On 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 22.25, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 26800
On 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 24.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 21800
On 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 27.3, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 20400
On 14 Aug MARUTI was trading at 12205.65. The strike last trading price was 31.5, 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 19000
On 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 37, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 19000
On 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 46.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 18350
On 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 50, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 17600
On 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 55, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 16050
On 7 Aug MARUTI was trading at 12371.50. The strike last trading price was 61.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 16000
On 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 62, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 14550
On 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 71.8, which was -39.20 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 13300
On 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 111, which was -106.00 lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 13650
On 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 217, which was lower than the previous day. The implied volatity was -, the open interest changed by 8950 which increased total open position to 9000
| MARUTI 14000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12186.15 | 1809.35 | 294.35 | 150 | 0 | 800 |
| 5 Sept | 12298.60 | 1515 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 12336.25 | 1515 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 12397.10 | 1515 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 12427.40 | 1515 | 0.00 | 0 | -50 | 0 |
| 30 Aug | 12403.00 | 1515 | -25.00 | 150 | 0 | 850 |
| 29 Aug | 12453.80 | 1540 | -55.35 | 800 | 50 | 800 |
| 28 Aug | 12357.50 | 1595.35 | 107.50 | 100 | 0 | 650 |
| 27 Aug | 12496.90 | 1487.85 | -187.15 | 750 | 400 | 600 |
| 26 Aug | 12243.80 | 1675 | -42.70 | 200 | 0 | 0 |
| 23 Aug | 12302.30 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12276.35 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12220.95 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12214.95 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12149.80 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12213.30 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 12205.65 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 12176.25 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 12273.25 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 12224.20 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 12218.85 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 12371.50 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 12131.10 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 12200.85 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 12726.40 | 1717.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 13359.05 | 1717.7 | 0 | 0 | 0 | |
For Maruti Suzuki India Ltd. - strike price 14000 expiring on 26SEP2024
Delta for 14000 PE is -
Historical price for 14000 PE is as follows
On 6 Sept MARUTI was trading at 12186.15. The strike last trading price was 1809.35, which was 294.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 5 Sept MARUTI was trading at 12298.60. The strike last trading price was 1515, 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 1515, 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 1515, 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 1515, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 0
On 30 Aug MARUTI was trading at 12403.00. The strike last trading price was 1515, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
On 29 Aug MARUTI was trading at 12453.80. The strike last trading price was 1540, which was -55.35 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 800
On 28 Aug MARUTI was trading at 12357.50. The strike last trading price was 1595.35, which was 107.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650
On 27 Aug MARUTI was trading at 12496.90. The strike last trading price was 1487.85, which was -187.15 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 26 Aug MARUTI was trading at 12243.80. The strike last trading price was 1675, which was -42.70 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 1717.7, 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 22 Aug MARUTI was trading at 12276.35. The strike last trading price was 1717.7, 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 21 Aug MARUTI was trading at 12220.95. The strike last trading price was 1717.7, 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 20 Aug MARUTI was trading at 12214.95. The strike last trading price was 1717.7, 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 19 Aug MARUTI was trading at 12149.80. The strike last trading price was 1717.7, 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 16 Aug MARUTI was trading at 12213.30. The strike last trading price was 1717.7, 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 1717.7, 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 13 Aug MARUTI was trading at 12176.25. The strike last trading price was 1717.7, 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 12 Aug MARUTI was trading at 12273.25. The strike last trading price was 1717.7, 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 9 Aug MARUTI was trading at 12224.20. The strike last trading price was 1717.7, 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 8 Aug MARUTI was trading at 12218.85. The strike last trading price was 1717.7, 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 7 Aug MARUTI was trading at 12371.50. The strike last trading price was 1717.7, 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 6 Aug MARUTI was trading at 12131.10. The strike last trading price was 1717.7, 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 5 Aug MARUTI was trading at 12200.85. The strike last trading price was 1717.7, 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 2 Aug MARUTI was trading at 12726.40. The strike last trading price was 1717.7, 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 1 Aug MARUTI was trading at 13359.05. The strike last trading price was 1717.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0