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 | 327 | -17.00 | - | 2,21,100 | 12,550 | 1,40,550 | |||
| 4 Jul | 12089.60 | 344 | - | 1,73,350 | 3,100 | 1,28,000 | ||||
| 3 Jul | 12123.65 | 376 | - | 3,37,050 | 4,450 | 1,24,900 | ||||
|
|
||||||||||
| 2 Jul | 12042.60 | 337.35 | - | 3,06,400 | 29,400 | 1,20,350 | ||||
| 1 Jul | 12108.65 | 402.8 | - | 3,95,300 | 17,550 | 90,950 | ||||
| 28 Jun | 12033.85 | 369.8 | - | 1,36,900 | 23,200 | 73,400 | ||||
| 27 Jun | 12178.75 | 450.5 | - | 1,68,250 | 22,950 | 50,200 | ||||
| 26 Jun | 12198.25 | 470.25 | - | 52,750 | -500 | 27,100 | ||||
| 25 Jun | 12116.60 | 447.55 | - | 25,300 | 3,150 | 27,600 | ||||
| 24 Jun | 12183.40 | 510 | - | 46,900 | 11,900 | 24,400 | ||||
| 21 Jun | 12201.50 | 503.00 | - | 47,550 | 2,850 | 12,450 | ||||
| 20 Jun | 12149.50 | 527.00 | - | 16,400 | -450 | 9,600 | ||||
| 19 Jun | 12242.10 | 576.85 | - | 30,700 | 9,600 | 10,050 | ||||
| 18 Jun | 12560.95 | 796.95 | - | 200 | 450 | 450 | ||||
| 14 Jun | 12845.20 | 1015.00 | - | 0 | 100 | 0 | ||||
| 13 Jun | 12846.85 | 1015.00 | - | 150 | 50 | 400 | ||||
| 12 Jun | 12849.35 | 1070.00 | - | 50 | 0 | 350 | ||||
| 11 Jun | 12863.65 | 1099.00 | - | 300 | 150 | 250 | ||||
| 10 Jun | 12717.55 | 899.85 | - | 100 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 1357.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 12673.50 | 1357.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 12502.60 | 1357.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 1357.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 1357.45 | - | 0 | 0 | 0 | ||||
| 31 May | 12399.30 | 1357.45 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 12000 expiring on 25JUL2024
Delta for 12000 CE is -
Historical price for 12000 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 327, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 12550 which increased total open position to 140550
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 344, which was lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 128000
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 376, which was lower than the previous day. The implied volatity was -, the open interest changed by 4450 which increased total open position to 124900
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 337.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 120350
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 402.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 90950
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 369.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 73400
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 450.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 50200
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 470.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 27100
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 447.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 27600
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 510, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 24400
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 503.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 12450
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 527.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 9600
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 576.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 10050
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 796.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 1015.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 1015.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 400
On 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 1070.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 1099.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 250
On 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 899.85, 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 1357.45, 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 6 Jun MARUTI was trading at 12673.50. The strike last trading price was 1357.45, 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 5 Jun MARUTI was trading at 12502.60. The strike last trading price was 1357.45, 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 1357.45, 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 1357.45, 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 1357.45, 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 | 169 | -13.20 | - | 2,93,750 | 7,750 | 1,91,250 |
| 4 Jul | 12089.60 | 182.2 | - | 2,67,700 | -7,500 | 1,83,500 | |
| 3 Jul | 12123.65 | 184.95 | - | 3,98,050 | 10,650 | 1,91,000 | |
| 2 Jul | 12042.60 | 233.1 | - | 4,03,600 | 4,450 | 1,79,750 | |
| 1 Jul | 12108.65 | 208.65 | - | 6,71,100 | 54,750 | 1,75,300 | |
| 28 Jun | 12033.85 | 264.75 | - | 4,69,550 | 19,550 | 1,20,550 | |
| 27 Jun | 12178.75 | 220.05 | - | 2,47,350 | 29,750 | 1,01,000 | |
| 26 Jun | 12198.25 | 222 | - | 83,500 | 7,400 | 71,400 | |
| 25 Jun | 12116.60 | 262.55 | - | 67,000 | 17,900 | 64,000 | |
| 24 Jun | 12183.40 | 225 | - | 32,250 | 7,450 | 46,150 | |
| 21 Jun | 12201.50 | 250.00 | - | 39,800 | 4,250 | 38,650 | |
| 20 Jun | 12149.50 | 250.85 | - | 35,950 | 8,550 | 34,750 | |
| 19 Jun | 12242.10 | 236.40 | - | 36,500 | 8,350 | 26,200 | |
| 18 Jun | 12560.95 | 132.95 | - | 24,950 | 8,600 | 17,850 | |
| 14 Jun | 12845.20 | 74.00 | - | 2,200 | 600 | 9,250 | |
| 13 Jun | 12846.85 | 76.05 | - | 5,400 | 2,150 | 8,650 | |
| 12 Jun | 12849.35 | 71.50 | - | 2,150 | 650 | 6,400 | |
| 11 Jun | 12863.65 | 75.55 | - | 4,500 | 250 | 5,700 | |
| 10 Jun | 12717.55 | 97.20 | - | 4,050 | 1,350 | 5,450 | |
| 7 Jun | 12810.90 | 88.45 | - | 2,000 | 800 | 4,100 | |
| 6 Jun | 12673.50 | 120.95 | - | 4,050 | 2,900 | 3,300 | |
| 5 Jun | 12502.60 | 181.75 | - | 750 | 400 | 400 | |
| 4 Jun | 12176.05 | 205.05 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 205.05 | - | 50 | 0 | 250 | |
| 31 May | 12399.30 | 258.85 | - | 200 | 100 | 100 | |
For MARUTI SUZUKI INDIA LTD. - strike price 12000 expiring on 25JUL2024
Delta for 12000 PE is -
Historical price for 12000 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 169, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 191250
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 182.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 183500
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 184.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10650 which increased total open position to 191000
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 233.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 4450 which increased total open position to 179750
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 208.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 54750 which increased total open position to 175300
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 264.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 19550 which increased total open position to 120550
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 220.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 101000
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 222, which was lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 71400
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 262.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 17900 which increased total open position to 64000
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 225, which was lower than the previous day. The implied volatity was -, the open interest changed by 7450 which increased total open position to 46150
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 38650
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 250.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 34750
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 236.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 8350 which increased total open position to 26200
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 132.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 17850
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 74.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9250
On 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 76.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 8650
On 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 6400
On 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 75.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 5700
On 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 97.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 5450
On 7 Jun MARUTI was trading at 12810.90. The strike last trading price was 88.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4100
On 6 Jun MARUTI was trading at 12673.50. The strike last trading price was 120.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 3300
On 5 Jun MARUTI was trading at 12502.60. The strike last trading price was 181.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 4 Jun MARUTI was trading at 12176.05. The strike last trading price was 205.05, 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 205.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 31 May MARUTI was trading at 12399.30. The strike last trading price was 258.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100