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 | 994.85 | 101.80 | - | 100 | 2,650 | 2,650 | |||
| 4 Jul | 12089.60 | 893.05 | - | 0 | 0 | 0 | ||||
| 3 Jul | 12123.65 | 893.05 | - | 50 | 0 | 2,600 | ||||
| 2 Jul | 12042.60 | 951.35 | - | 550 | 250 | 2,600 | ||||
| 1 Jul | 12108.65 | 1033.9 | - | 950 | 2,350 | 2,350 | ||||
| 28 Jun | 12033.85 | 1010.9 | - | 0 | 0 | 0 | ||||
| 27 Jun | 12178.75 | 1010.9 | - | 50 | 0 | 2,150 | ||||
| 26 Jun | 12198.25 | 1098.5 | - | 50 | -100 | 2,200 | ||||
| 25 Jun | 12116.60 | 1047.3 | - | 2,700 | 2,050 | 2,300 | ||||
| 24 Jun | 12183.40 | 1125.85 | - | 300 | 150 | 150 | ||||
| 21 Jun | 12201.50 | 2000.50 | - | 0 | 0 | 0 | ||||
| 20 Jun | 12149.50 | 2000.50 | - | 0 | 0 | 0 | ||||
| 19 Jun | 12242.10 | 2000.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 12560.95 | 2000.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 12845.20 | 2000.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Jun | 12846.85 | 2000.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 2000.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 2000.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 2000.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 2000.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 2000.50 | - | 0 | 0 | 0 | ||||
| 31 May | 12399.30 | 0.00 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 11200 expiring on 25JUL2024
Delta for 11200 CE is -
Historical price for 11200 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 994.85, which was 101.80 higher than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 2650
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 893.05, 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 Jul MARUTI was trading at 12123.65. The strike last trading price was 893.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 951.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2600
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 1033.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 2350
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 1010.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 1010.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2150
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 1098.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 2200
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 1047.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 2300
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 1125.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 2000.50, 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 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 2000.50, 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 2000.50, 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 2000.50, 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 2000.50, 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 2000.50, 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 2000.50, 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 2000.50, 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 2000.50, 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 2000.50, 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 2000.50, 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 | 27.65 | -2.70 | - | 44,100 | 3,100 | 35,850 |
| 4 Jul | 12089.60 | 30.35 | - | 16,900 | -1,650 | 32,750 | |
| 3 Jul | 12123.65 | 32.65 | - | 27,650 | 5,350 | 34,400 | |
| 2 Jul | 12042.60 | 47.5 | - | 33,850 | 4,550 | 28,950 | |
| 1 Jul | 12108.65 | 44.4 | - | 54,500 | 13,750 | 24,400 | |
| 28 Jun | 12033.85 | 61.3 | - | 29,150 | 700 | 10,650 | |
| 27 Jun | 12178.75 | 52.45 | - | 14,050 | 6,950 | 9,950 | |
| 26 Jun | 12198.25 | 57.3 | - | 4,300 | 1,100 | 2,650 | |
| 25 Jun | 12116.60 | 74.4 | - | 2,200 | 1,550 | 1,550 | |
| 24 Jun | 12183.40 | 75.75 | - | 0 | 0 | 0 | |
| 21 Jun | 12201.50 | 75.75 | - | 0 | 0 | 0 | |
| 20 Jun | 12149.50 | 75.75 | - | 0 | 0 | 0 | |
| 19 Jun | 12242.10 | 75.75 | - | 0 | 0 | 0 | |
| 18 Jun | 12560.95 | 75.75 | - | 0 | 0 | 0 | |
| 14 Jun | 12845.20 | 75.75 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 75.75 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 75.75 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 75.75 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 75.75 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 75.75 | - | 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 11200 expiring on 25JUL2024
Delta for 11200 PE is -
Historical price for 11200 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 27.65, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 35850
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 30.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 32750
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 32.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5350 which increased total open position to 34400
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 47.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 28950
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 44.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 24400
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 61.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 10650
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 52.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6950 which increased total open position to 9950
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 57.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2650
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 74.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 1550
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 75.75, 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 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 75.75, 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 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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