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 | 712.4 | -1.30 | - | 3,000 | 150 | 16,050 | |||
| 4 Jul | 12089.60 | 713.7 | - | 3,900 | 100 | 15,900 | ||||
| 3 Jul | 12123.65 | 752.85 | - | 3,500 | 550 | 15,800 | ||||
| 2 Jul | 12042.60 | 697.75 | - | 6,050 | 2,250 | 15,400 | ||||
| 1 Jul | 12108.65 | 775.2 | - | 4,750 | 1,400 | 13,150 | ||||
| 28 Jun | 12033.85 | 707.05 | - | 2,750 | 2,050 | 11,750 | ||||
|
|
||||||||||
| 27 Jun | 12178.75 | 815 | - | 6,050 | 2,250 | 9,700 | ||||
| 26 Jun | 12198.25 | 840.6 | - | 10,200 | 5,400 | 7,500 | ||||
| 25 Jun | 12116.60 | 794.85 | - | 3,200 | 1,350 | 2,100 | ||||
| 24 Jun | 12183.40 | 848 | - | 850 | 600 | 750 | ||||
| 21 Jun | 12201.50 | 850.00 | - | 100 | 0 | 50 | ||||
| 20 Jun | 12149.50 | 1030.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 12242.10 | 1030.00 | - | 50 | 0 | 0 | ||||
| 18 Jun | 12560.95 | 1319.30 | - | 0 | 0 | 0 | ||||
| 14 Jun | 12845.20 | 1319.30 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 1319.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 1319.30 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 1319.30 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 1319.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 1319.30 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 1319.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 1319.30 | - | 0 | 0 | 0 | ||||
| 31 May | 12399.30 | 1319.30 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 11500 expiring on 25JUL2024
Delta for 11500 CE is -
Historical price for 11500 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 712.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 16050
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 713.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 15900
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 752.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 15800
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 697.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 15400
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 775.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 13150
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 707.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 11750
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 815, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 9700
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 840.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 7500
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 794.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2100
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 848, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 750
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 850.00, 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 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 1030.00, 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 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 1030.00, 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 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 1319.30, 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 1319.30, 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 1319.30, 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 1319.30, 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 1319.30, 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 1319.30, 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 1319.30, 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 1319.30, 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 1319.30, 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 1319.30, 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 | 52.7 | -6.90 | - | 1,52,750 | 4,150 | 1,56,600 |
| 4 Jul | 12089.60 | 59.6 | - | 1,20,750 | -2,500 | 1,52,450 | |
| 3 Jul | 12123.65 | 63.65 | - | 2,32,600 | -24,600 | 1,54,950 | |
| 2 Jul | 12042.60 | 86.65 | - | 1,62,100 | 15,550 | 1,79,350 | |
| 1 Jul | 12108.65 | 79.35 | - | 3,18,850 | 23,250 | 1,63,800 | |
| 28 Jun | 12033.85 | 107.55 | - | 2,20,200 | 26,250 | 1,40,550 | |
| 27 Jun | 12178.75 | 93.2 | - | 1,23,750 | 31,250 | 1,14,300 | |
| 26 Jun | 12198.25 | 90 | - | 93,500 | 22,600 | 83,050 | |
| 25 Jun | 12116.60 | 120 | - | 48,650 | 11,150 | 60,450 | |
| 24 Jun | 12183.40 | 96.8 | - | 37,150 | 8,700 | 49,200 | |
| 21 Jun | 12201.50 | 116.00 | - | 34,550 | 7,950 | 40,450 | |
| 20 Jun | 12149.50 | 115.10 | - | 35,250 | 16,550 | 32,400 | |
| 19 Jun | 12242.10 | 112.00 | - | 23,050 | 9,650 | 15,850 | |
| 18 Jun | 12560.95 | 61.30 | - | 7,450 | 6,150 | 6,150 | |
| 14 Jun | 12845.20 | 44.00 | - | 0 | 50 | 0 | |
| 13 Jun | 12846.85 | 44.00 | - | 50 | 0 | 0 | |
| 12 Jun | 12849.35 | 93.40 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 93.40 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 93.40 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 93.40 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 93.40 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 93.40 | - | 0 | 0 | 0 | |
| 31 May | 12399.30 | 93.40 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 11500 expiring on 25JUL2024
Delta for 11500 PE is -
Historical price for 11500 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 52.7, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 4150 which increased total open position to 156600
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 59.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 152450
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 63.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -24600 which decreased total open position to 154950
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 86.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 15550 which increased total open position to 179350
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 79.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 163800
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 107.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 140550
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 93.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 114300
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 90, which was lower than the previous day. The implied volatity was -, the open interest changed by 22600 which increased total open position to 83050
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 120, which was lower than the previous day. The implied volatity was -, the open interest changed by 11150 which increased total open position to 60450
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 96.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 49200
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 116.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 40450
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 115.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 16550 which increased total open position to 32400
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 112.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9650 which increased total open position to 15850
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 61.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 6150
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 44.00, 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 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 44.00, 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 93.40, 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 93.40, 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 93.40, 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 93.40, 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 93.40, 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 93.40, 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 93.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0