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 | 598.1 | -48.35 | - | 400 | 200 | 2,900 | |||
| 4 Jul | 12089.60 | 646.45 | - | 450 | 0 | 2,700 | ||||
| 3 Jul | 12123.65 | 635.55 | - | 650 | 100 | 2,700 | ||||
| 2 Jul | 12042.60 | 618.2 | - | 1,200 | 350 | 2,600 | ||||
| 1 Jul | 12108.65 | 787.45 | - | 2,600 | 650 | 2,250 | ||||
| 28 Jun | 12033.85 | 635 | - | 1,050 | 250 | 1,600 | ||||
| 27 Jun | 12178.75 | 729.95 | - | 3,150 | 1,300 | 1,350 | ||||
| 26 Jun | 12198.25 | 800 | - | 0 | 0 | 0 | ||||
| 25 Jun | 12116.60 | 800 | - | 0 | 0 | 0 | ||||
| 24 Jun | 12183.40 | 800 | - | 0 | 0 | 0 | ||||
| 21 Jun | 12201.50 | 800.00 | - | 0 | 50 | 0 | ||||
| 20 Jun | 12149.50 | 800.00 | - | 50 | 0 | 0 | ||||
|
|
||||||||||
| 19 Jun | 12242.10 | 1665.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 12560.95 | 1665.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 12845.20 | 1665.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 1665.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 1665.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 1665.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 1665.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 1665.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 1665.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 1665.00 | - | 0 | 0 | 0 | ||||
| 31 May | 12399.30 | 1665.00 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 11600 expiring on 25JUL2024
Delta for 11600 CE is -
Historical price for 11600 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 598.1, which was -48.35 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2900
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 646.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 635.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2700
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 618.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2600
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 787.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 2250
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 635, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1600
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 729.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1350
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 800, 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 800, 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 800, 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 800.00, 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 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 800.00, 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 1665.00, 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 1665.00, 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 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 1665.00, 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 1665.00, 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 1665.00, 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 1665.00, 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 1665.00, 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 7 Jun MARUTI was trading at 12810.90. The strike last trading price was 1665.00, 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 4 Jun MARUTI was trading at 12176.05. The strike last trading price was 1665.00, 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 3 Jun MARUTI was trading at 12476.15. The strike last trading price was 1665.00, 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 1665.00, 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 | 64.2 | -9.55 | - | 57,700 | -3,550 | 28,600 |
| 4 Jul | 12089.60 | 73.75 | - | 61,750 | -7,850 | 32,150 | |
| 3 Jul | 12123.65 | 78.2 | - | 63,600 | 2,900 | 40,000 | |
| 2 Jul | 12042.60 | 104.7 | - | 64,150 | 8,900 | 36,850 | |
| 1 Jul | 12108.65 | 96.05 | - | 1,24,350 | 14,850 | 27,950 | |
| 28 Jun | 12033.85 | 130 | - | 29,750 | 6,050 | 13,100 | |
| 27 Jun | 12178.75 | 109.35 | - | 20,700 | 3,500 | 7,050 | |
| 26 Jun | 12198.25 | 91.4 | - | 7,300 | 2,650 | 3,550 | |
| 25 Jun | 12116.60 | 122.75 | - | 2,250 | 700 | 900 | |
| 24 Jun | 12183.40 | 115.8 | - | 250 | 150 | 150 | |
| 21 Jun | 12201.50 | 133.00 | - | 0 | 0 | 0 | |
| 20 Jun | 12149.50 | 133.00 | - | 0 | 0 | 0 | |
| 19 Jun | 12242.10 | 133.00 | - | 0 | 0 | 0 | |
| 18 Jun | 12560.95 | 133.00 | - | 0 | 0 | 0 | |
| 14 Jun | 12845.20 | 133.00 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 133.00 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 133.00 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 133.00 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 133.00 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 133.00 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 133.00 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 133.00 | - | 0 | 0 | 0 | |
| 31 May | 12399.30 | 133.00 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 11600 expiring on 25JUL2024
Delta for 11600 PE is -
Historical price for 11600 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 64.2, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by -3550 which decreased total open position to 28600
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 73.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -7850 which decreased total open position to 32150
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 78.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 40000
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 104.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 8900 which increased total open position to 36850
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 96.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 27950
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 130, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 13100
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 109.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 7050
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 91.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 3550
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 122.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 900
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 115.8, 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 133.00, 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 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 133.00, 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 133.00, 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 133.00, 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 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 133.00, 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 133.00, 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 133.00, 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 133.00, 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 133.00, 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 7 Jun MARUTI was trading at 12810.90. The strike last trading price was 133.00, 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 4 Jun MARUTI was trading at 12176.05. The strike last trading price was 133.00, 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 3 Jun MARUTI was trading at 12476.15. The strike last trading price was 133.00, 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 133.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0