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 | 468.2 | -7.75 | - | 8,100 | 0 | 13,800 | |||
| 4 Jul | 12089.60 | 475.95 | - | 1,750 | -350 | 13,800 | ||||
| 3 Jul | 12123.65 | 507.55 | - | 3,350 | 450 | 14,150 | ||||
| 2 Jul | 12042.60 | 462.2 | - | 6,150 | 950 | 13,700 | ||||
| 1 Jul | 12108.65 | 532.55 | - | 8,200 | 1,650 | 12,750 | ||||
| 28 Jun | 12033.85 | 489.5 | - | 3,550 | -800 | 11,100 | ||||
| 27 Jun | 12178.75 | 581 | - | 6,650 | 1,550 | 11,900 | ||||
| 26 Jun | 12198.25 | 610.25 | - | 3,850 | 1,250 | 10,350 | ||||
| 25 Jun | 12116.60 | 574.95 | - | 7,000 | 5,200 | 9,100 | ||||
| 24 Jun | 12183.40 | 642 | - | 4,550 | 3,800 | 3,900 | ||||
| 21 Jun | 12201.50 | 756.60 | - | 150 | 100 | 100 | ||||
| 20 Jun | 12149.50 | 1507.20 | - | 0 | 0 | 0 | ||||
| 19 Jun | 12242.10 | 1507.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 12560.95 | 1507.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 12845.20 | 1507.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 1507.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 1507.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 1507.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 1507.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 1507.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 1507.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 12476.15 | 1507.20 | - | 0 | 0 | 0 | ||||
| 31 May | 12399.30 | 1507.20 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 11800 expiring on 25JUL2024
Delta for 11800 CE is -
Historical price for 11800 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 468.2, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13800
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 475.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 13800
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 507.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 14150
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 462.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 13700
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 532.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 12750
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 489.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 11100
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 581, which was lower than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 11900
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 610.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 10350
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 574.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 9100
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 642, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 3900
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 756.60, 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 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 1507.20, 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 1507.20, 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 1507.20, 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 1507.20, 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 1507.20, 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 1507.20, 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 1507.20, 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 1507.20, 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 1507.20, 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 1507.20, 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 1507.20, 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 1507.20, 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 | 106.3 | -9.70 | - | 99,350 | 5,400 | 57,400 |
| 4 Jul | 12089.60 | 116 | - | 70,000 | -2,150 | 52,000 | |
| 3 Jul | 12123.65 | 122 | - | 1,22,050 | 6,450 | 54,150 | |
| 2 Jul | 12042.60 | 156 | - | 82,800 | 3,150 | 47,750 | |
| 1 Jul | 12108.65 | 141 | - | 1,52,050 | 650 | 44,600 | |
| 28 Jun | 12033.85 | 184.7 | - | 1,59,400 | 11,800 | 43,950 | |
| 27 Jun | 12178.75 | 158.05 | - | 48,050 | 550 | 32,150 | |
| 26 Jun | 12198.25 | 154.1 | - | 34,650 | 4,450 | 31,750 | |
| 25 Jun | 12116.60 | 194 | - | 26,650 | 7,950 | 27,300 | |
| 24 Jun | 12183.40 | 155.15 | - | 25,200 | 11,800 | 19,600 | |
| 21 Jun | 12201.50 | 190.00 | - | 13,950 | 850 | 7,700 | |
| 20 Jun | 12149.50 | 187.00 | - | 5,500 | 2,550 | 6,800 | |
| 19 Jun | 12242.10 | 186.05 | - | 7,300 | 4,250 | 4,250 | |
| 18 Jun | 12560.95 | 171.60 | - | 0 | 0 | 0 | |
| 14 Jun | 12845.20 | 171.60 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 171.60 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 171.60 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 171.60 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 171.60 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 171.60 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 171.60 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 171.60 | - | 0 | 0 | 0 | |
| 31 May | 12399.30 | 171.60 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 11800 expiring on 25JUL2024
Delta for 11800 PE is -
Historical price for 11800 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 106.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 57400
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 116, which was lower than the previous day. The implied volatity was -, the open interest changed by -2150 which decreased total open position to 52000
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 122, which was lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 54150
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 156, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 47750
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 141, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 44600
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 184.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 43950
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 158.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 32150
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 154.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 4450 which increased total open position to 31750
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 194, which was lower than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 27300
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 155.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 19600
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 7700
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 187.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 6800
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 186.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 4250
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 171.60, 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 171.60, 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 171.60, 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 171.60, 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 171.60, 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 171.60, 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 171.60, 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 171.60, 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 171.60, 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 171.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0