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 | 796.4 | 68.05 | - | 250 | 850 | 850 | |||
| 4 Jul | 12089.60 | 728.35 | - | 0 | 0 | 0 | ||||
| 3 Jul | 12123.65 | 728.35 | - | 300 | 0 | 700 | ||||
| 2 Jul | 12042.60 | 774.4 | - | 200 | 100 | 600 | ||||
| 1 Jul | 12108.65 | 931.3 | - | 600 | 500 | 500 | ||||
| 28 Jun | 12033.85 | 1829.7 | - | 0 | 0 | 0 | ||||
| 27 Jun | 12178.75 | 1829.7 | - | 0 | 0 | 0 | ||||
| 26 Jun | 12198.25 | 1829.7 | - | 0 | 0 | 0 | ||||
| 25 Jun | 12116.60 | 1829.7 | - | 0 | 0 | 0 | ||||
| 24 Jun | 12183.40 | 1829.7 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Jun | 12201.50 | 1829.70 | - | 0 | 0 | 0 | ||||
| 20 Jun | 12149.50 | 1829.70 | - | 0 | 0 | 0 | ||||
| 19 Jun | 12242.10 | 1829.70 | - | 0 | 0 | 0 | ||||
| 18 Jun | 12560.95 | 1829.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 12845.20 | 1829.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 1829.70 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 1829.70 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 1829.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 1829.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 1829.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 1829.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 1829.70 | - | 0 | 0 | 0 | ||||
| 31 May | 12399.30 | 1829.70 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 11400 expiring on 25JUL2024
Delta for 11400 CE is -
Historical price for 11400 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 796.4, which was 68.05 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 728.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 728.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 774.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 600
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 931.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 1829.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 1829.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 1829.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 1829.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 1829.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 1829.70, 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 1829.70, 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 1829.70, 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 1829.70, 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 1829.70, 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 1829.70, 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 1829.70, 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 1829.70, 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 1829.70, 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 7 Jun MARUTI was trading at 12810.90. The strike last trading price was 1829.70, 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 1829.70, 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 1829.70, 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 1829.70, 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 | 41.3 | -4.55 | - | 13,100 | -900 | 24,750 |
| 4 Jul | 12089.60 | 45.85 | - | 17,750 | 200 | 25,650 | |
| 3 Jul | 12123.65 | 49.05 | - | 42,950 | -2,900 | 25,450 | |
| 2 Jul | 12042.60 | 70.95 | - | 30,850 | 3,650 | 28,800 | |
| 1 Jul | 12108.65 | 64.1 | - | 51,000 | 1,350 | 25,150 | |
| 28 Jun | 12033.85 | 88.35 | - | 73,950 | 7,800 | 23,800 | |
| 27 Jun | 12178.75 | 74 | - | 15,850 | 1,600 | 16,000 | |
| 26 Jun | 12198.25 | 80.05 | - | 13,750 | 5,000 | 14,200 | |
| 25 Jun | 12116.60 | 105.15 | - | 12,500 | 1,100 | 9,200 | |
| 24 Jun | 12183.40 | 82.8 | - | 1,500 | 850 | 8,100 | |
| 21 Jun | 12201.50 | 99.00 | - | 5,150 | 3,300 | 7,200 | |
| 20 Jun | 12149.50 | 104.70 | - | 0 | 2,550 | 0 | |
| 19 Jun | 12242.10 | 104.70 | - | 5,200 | 2,550 | 3,350 | |
| 18 Jun | 12560.95 | 50.40 | - | 750 | 100 | 100 | |
| 14 Jun | 12845.20 | 110.00 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 110.00 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 110.00 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 110.00 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 110.00 | - | 0 | 0 | 50 | |
| 7 Jun | 12810.90 | 110.00 | - | 0 | 50 | 50 | |
| 4 Jun | 12176.05 | 110.00 | - | 0 | 50 | 0 | |
| 3 Jun | 12476.15 | 110.00 | - | 0 | 50 | 0 | |
| 31 May | 12399.30 | 110.00 | - | 50 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 11400 expiring on 25JUL2024
Delta for 11400 PE is -
Historical price for 11400 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 41.3, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 24750
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 45.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 25650
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 49.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -2900 which decreased total open position to 25450
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 70.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3650 which increased total open position to 28800
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 64.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 25150
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 88.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 23800
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 74, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 16000
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 80.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 14200
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 105.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 9200
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 82.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 8100
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 99.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 7200
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 104.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 0
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 104.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 3350
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 50.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 110.00, 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 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 110.00, 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 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 110.00, 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 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 110.00, 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 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 7 Jun MARUTI was trading at 12810.90. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 4 Jun MARUTI was trading at 12176.05. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 3 Jun MARUTI was trading at 12476.15. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 31 May MARUTI was trading at 12399.30. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0