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 | 534.4 | -19.95 | - | 1,000 | 300 | 11,150 | |||
| 4 Jul | 12089.60 | 554.35 | - | 3,000 | 1,500 | 10,850 | ||||
| 3 Jul | 12123.65 | 587.05 | - | 3,550 | 1,200 | 9,350 | ||||
| 2 Jul | 12042.60 | 534.65 | - | 2,300 | 450 | 8,150 | ||||
| 1 Jul | 12108.65 | 612.45 | - | 5,550 | 2,150 | 7,700 | ||||
| 28 Jun | 12033.85 | 625 | - | 1,300 | 450 | 5,550 | ||||
| 27 Jun | 12178.75 | 665.15 | - | 8,500 | 2,050 | 5,100 | ||||
| 26 Jun | 12198.25 | 678.55 | - | 5,750 | 2,150 | 3,050 | ||||
| 25 Jun | 12116.60 | 625.6 | - | 400 | 200 | 900 | ||||
| 24 Jun | 12183.40 | 697 | - | 0 | 650 | 0 | ||||
| 21 Jun | 12201.50 | 697.00 | - | 1,450 | 600 | 650 | ||||
| 20 Jun | 12149.50 | 814.50 | - | 50 | 0 | 0 | ||||
| 19 Jun | 12242.10 | 1158.30 | - | 0 | 0 | 0 | ||||
| 18 Jun | 12560.95 | 1158.30 | - | 0 | 0 | 0 | ||||
| 14 Jun | 12845.20 | 1158.30 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 1158.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 1158.30 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 1158.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jun | 12717.55 | 1158.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 1158.30 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 1158.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 1158.30 | - | 0 | 0 | 0 | ||||
| 31 May | 12399.30 | 1158.30 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 11700 expiring on 25JUL2024
Delta for 11700 CE is -
Historical price for 11700 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 534.4, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 11150
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 554.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 10850
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 587.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 9350
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 534.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 8150
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 612.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 7700
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 625, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 5550
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 665.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 5100
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 678.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 3050
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 625.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 900
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 697, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 0
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 697.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 650
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 814.50, 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 1158.30, 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 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 1158.30, 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 1158.30, 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 1158.30, 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 1158.30, 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 1158.30, 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 1158.30, 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 1158.30, 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 1158.30, 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 1158.30, 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 1158.30, 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 | 81.55 | -10.25 | - | 95,600 | -1,950 | 33,150 |
| 4 Jul | 12089.60 | 91.8 | - | 53,300 | -3,650 | 35,100 | |
| 3 Jul | 12123.65 | 97.1 | - | 62,750 | -5,250 | 38,750 | |
| 2 Jul | 12042.60 | 128.45 | - | 50,850 | -4,950 | 43,950 | |
| 1 Jul | 12108.65 | 110.35 | - | 1,51,300 | 12,250 | 48,900 | |
| 28 Jun | 12033.85 | 153.7 | - | 83,900 | 17,500 | 36,650 | |
| 27 Jun | 12178.75 | 131.5 | - | 52,250 | 5,800 | 19,150 | |
| 26 Jun | 12198.25 | 131.05 | - | 18,400 | 11,600 | 13,300 | |
| 25 Jun | 12116.60 | 167 | - | 3,650 | 1,650 | 1,700 | |
| 24 Jun | 12183.40 | 133 | - | 0 | 50 | 0 | |
| 21 Jun | 12201.50 | 133.00 | - | 100 | 0 | 0 | |
| 20 Jun | 12149.50 | 130.15 | - | 0 | 0 | 0 | |
| 19 Jun | 12242.10 | 130.15 | - | 0 | 0 | 0 | |
| 18 Jun | 12560.95 | 130.15 | - | 0 | 0 | 0 | |
| 14 Jun | 12845.20 | 130.15 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 130.15 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 130.15 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 130.15 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 130.15 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 130.15 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 130.15 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 130.15 | - | 0 | 0 | 0 | |
| 31 May | 12399.30 | 130.15 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 11700 expiring on 25JUL2024
Delta for 11700 PE is -
Historical price for 11700 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 81.55, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 33150
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 91.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -3650 which decreased total open position to 35100
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 97.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 38750
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 128.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 43950
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 110.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 48900
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 153.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 36650
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 131.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 19150
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 131.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 13300
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 167, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1700
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 133, 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 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, 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 130.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0