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 | 393 | -15.55 | - | 15,900 | 100 | 8,950 | |||
| 4 Jul | 12089.60 | 408.55 | - | 6,000 | 250 | 8,850 | ||||
| 3 Jul | 12123.65 | 442.45 | - | 19,600 | -1,250 | 8,600 | ||||
| 2 Jul | 12042.60 | 396.85 | - | 16,450 | 3,650 | 9,800 | ||||
| 1 Jul | 12108.65 | 466 | - | 30,850 | -1,450 | 6,150 | ||||
| 28 Jun | 12033.85 | 428.55 | - | 10,450 | 1,500 | 7,600 | ||||
| 27 Jun | 12178.75 | 504 | - | 6,200 | 1,950 | 6,100 | ||||
| 26 Jun | 12198.25 | 548.3 | - | 750 | 450 | 3,950 | ||||
| 25 Jun | 12116.60 | 505.4 | - | 4,050 | 3,500 | 3,500 | ||||
| 24 Jun | 12183.40 | 1007.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Jun | 12201.50 | 1007.45 | - | 0 | 0 | 0 | ||||
| 20 Jun | 12149.50 | 1007.45 | - | 0 | 0 | 0 | ||||
| 19 Jun | 12242.10 | 1007.45 | - | 0 | 0 | 0 | ||||
| 18 Jun | 12560.95 | 1007.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 12845.20 | 1007.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 1007.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 1007.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 1007.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 1007.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 1007.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 1007.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 1007.45 | - | 0 | 0 | 0 | ||||
| 31 May | 12399.30 | 1007.45 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 11900 expiring on 25JUL2024
Delta for 11900 CE is -
Historical price for 11900 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 393, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 8950
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 408.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 8850
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 442.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 8600
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 396.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3650 which increased total open position to 9800
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 466, which was lower than the previous day. The implied volatity was -, the open interest changed by -1450 which decreased total open position to 6150
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 428.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 7600
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 504, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 6100
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 548.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3950
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 505.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 1007.45, 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 1007.45, 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 1007.45, 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 1007.45, 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 1007.45, 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 1007.45, 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 1007.45, 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 1007.45, 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 1007.45, 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 1007.45, 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 1007.45, 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 1007.45, 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 1007.45, 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 1007.45, 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 | 132.9 | -12.95 | - | 2,29,700 | -1,350 | 49,250 |
| 4 Jul | 12089.60 | 145.85 | - | 1,20,050 | 6,200 | 50,600 | |
| 3 Jul | 12123.65 | 150 | - | 3,20,500 | 13,000 | 44,400 | |
| 2 Jul | 12042.60 | 192 | - | 2,69,800 | 2,250 | 31,550 | |
| 1 Jul | 12108.65 | 170.75 | - | 5,22,650 | 14,200 | 29,300 | |
| 28 Jun | 12033.85 | 220.05 | - | 35,300 | -950 | 15,100 | |
| 27 Jun | 12178.75 | 187.65 | - | 34,950 | 9,850 | 16,050 | |
| 26 Jun | 12198.25 | 183 | - | 7,200 | 1,300 | 6,100 | |
| 25 Jun | 12116.60 | 225.2 | - | 9,450 | 4,300 | 4,800 | |
| 24 Jun | 12183.40 | 186.6 | - | 1,400 | 450 | 500 | |
| 21 Jun | 12201.50 | 236.35 | - | 50 | 0 | 0 | |
| 20 Jun | 12149.50 | 177.10 | - | 0 | 0 | 0 | |
| 19 Jun | 12242.10 | 177.10 | - | 0 | 0 | 0 | |
| 18 Jun | 12560.95 | 177.10 | - | 0 | 0 | 0 | |
| 14 Jun | 12845.20 | 177.10 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 177.10 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 177.10 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 177.10 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 177.10 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 177.10 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 177.10 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 177.10 | - | 0 | 0 | 0 | |
| 31 May | 12399.30 | 177.10 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 11900 expiring on 25JUL2024
Delta for 11900 PE is -
Historical price for 11900 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 132.9, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 49250
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 145.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 50600
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 150, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 44400
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 192, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 31550
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 170.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 29300
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 220.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 15100
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 187.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 9850 which increased total open position to 16050
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 183, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 6100
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 225.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 4800
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 186.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 500
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 236.35, 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 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0