MARUTI
MARUTI SUZUKI INDIA LTD.
Historical option data for MARUTI
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 12104.05 | 1152.3 | -42.70 | - | 150 | 100 | 4,200 | |||
| 4 Jul | 12089.60 | 1195 | - | 100 | 50 | 4,100 | ||||
| 3 Jul | 12123.65 | 1158.35 | - | 200 | 0 | 4,050 | ||||
| 2 Jul | 12042.60 | 1130 | - | 50 | 50 | 4,000 | ||||
| 1 Jul | 12108.65 | 1196.5 | - | 2,900 | -750 | 3,950 | ||||
| 28 Jun | 12033.85 | 1216.65 | - | 50 | -50 | 4,700 | ||||
| 27 Jun | 12178.75 | 1190 | - | 2,500 | 800 | 4,750 | ||||
| 26 Jun | 12198.25 | 1309 | - | 4,200 | -450 | 3,550 | ||||
| 25 Jun | 12116.60 | 1225 | - | 3,800 | 750 | 4,000 | ||||
| 24 Jun | 12183.40 | 1319.9 | - | 300 | 0 | 3,250 | ||||
| 21 Jun | 12201.50 | 1280.00 | - | 3,400 | 3,200 | 3,200 | ||||
| 20 Jun | 12149.50 | 2176.65 | - | 0 | 0 | 0 | ||||
| 19 Jun | 12242.10 | 2176.65 | - | 0 | 0 | 0 | ||||
| 18 Jun | 12560.95 | 2176.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 12845.20 | 2176.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 2176.65 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 12849.35 | 2176.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 2176.65 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 2176.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 2176.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 31 May | 12399.30 | 0.00 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 11000 expiring on 25JUL2024
Delta for 11000 CE is -
Historical price for 11000 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 1152.3, which was -42.70 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 4200
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 1195, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 4100
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 1158.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4050
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 1130, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 4000
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 1196.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 3950
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 1216.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 4700
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 1190, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4750
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 1309, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 3550
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 1225, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4000
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 1319.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3250
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 1280.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 2176.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 2176.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 2176.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 2176.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 2176.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 2176.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 2176.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 2176.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun MARUTI was trading at 12176.05. The strike last trading price was 2176.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun MARUTI was trading at 12476.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May MARUTI was trading at 12399.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 12104.05 | 19.7 | -3.30 | - | 43,200 | -3,450 | 1,49,600 |
| 4 Jul | 12089.60 | 23 | - | 36,600 | -850 | 1,53,050 | |
| 3 Jul | 12123.65 | 22.8 | - | 66,600 | -8,650 | 1,53,900 | |
| 2 Jul | 12042.60 | 34 | - | 83,600 | 19,650 | 1,62,650 | |
| 1 Jul | 12108.65 | 31 | - | 1,55,000 | 26,450 | 1,43,000 | |
| 28 Jun | 12033.85 | 42.3 | - | 1,03,050 | 12,550 | 1,16,550 | |
| 27 Jun | 12178.75 | 38.8 | - | 1,16,650 | 25,600 | 1,04,000 | |
| 26 Jun | 12198.25 | 40.75 | - | 87,650 | 13,900 | 78,300 | |
| 25 Jun | 12116.60 | 54.85 | - | 63,900 | 7,750 | 64,400 | |
| 24 Jun | 12183.40 | 44.65 | - | 53,300 | 5,800 | 56,700 | |
| 21 Jun | 12201.50 | 50.90 | - | 37,050 | 15,550 | 50,900 | |
| 20 Jun | 12149.50 | 59.50 | - | 15,650 | 5,150 | 35,250 | |
| 19 Jun | 12242.10 | 62.00 | - | 29,900 | 20,600 | 30,100 | |
| 18 Jun | 12560.95 | 29.25 | - | 7,050 | 6,400 | 9,300 | |
| 14 Jun | 12845.20 | 11.20 | - | 1,950 | -100 | 2,900 | |
| 13 Jun | 12846.85 | 18.10 | - | 350 | 0 | 3,000 | |
| 12 Jun | 12849.35 | 24.95 | - | 200 | 100 | 2,900 | |
| 11 Jun | 12863.65 | 25.00 | - | 250 | 50 | 2,750 | |
| 10 Jun | 12717.55 | 35.00 | - | 1,850 | 1,250 | 2,700 | |
| 4 Jun | 12176.05 | 150.00 | - | 600 | 50 | 900 | |
| 3 Jun | 12476.15 | 71.00 | - | 100 | 0 | 850 | |
| 31 May | 12399.30 | 67.55 | - | 850 | 800 | 800 | |
For MARUTI SUZUKI INDIA LTD. - strike price 11000 expiring on 25JUL2024
Delta for 11000 PE is -
Historical price for 11000 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 19.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -3450 which decreased total open position to 149600
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 153050
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 22.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -8650 which decreased total open position to 153900
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 19650 which increased total open position to 162650
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 26450 which increased total open position to 143000
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 42.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 12550 which increased total open position to 116550
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 38.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 104000
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 40.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 13900 which increased total open position to 78300
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 54.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 64400
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 44.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 56700
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 50.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 15550 which increased total open position to 50900
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 59.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5150 which increased total open position to 35250
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20600 which increased total open position to 30100
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 29.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 9300
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 2900
On 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 18.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 24.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2900
On 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 2750
On 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2700
On 4 Jun MARUTI was trading at 12176.05. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 900
On 3 Jun MARUTI was trading at 12476.15. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
On 31 May MARUTI was trading at 12399.30. The strike last trading price was 67.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800