MARUTI
MARUTI SUZUKI INDIA LTD.
Historical option data for MARUTI
04 Jul 2024 11:43 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 12099.60 | 295 | -21.00 | - | 1,82,800 | 5,500 | 1,12,400 | |||
| 3 Jul | 12123.65 | 316 | - | 3,85,100 | -16,100 | 1,06,900 | ||||
| 2 Jul | 12042.60 | 285.05 | - | 3,65,250 | 29,150 | 1,23,600 | ||||
| 1 Jul | 12108.65 | 345 | - | 6,10,050 | 24,000 | 94,450 | ||||
| 28 Jun | 12033.85 | 321.6 | - | 1,97,150 | 25,900 | 70,450 | ||||
| 27 Jun | 12178.75 | 389.2 | - | 2,70,150 | 28,750 | 44,550 | ||||
| 26 Jun | 12198.25 | 415.4 | - | 62,700 | -1,300 | 15,650 | ||||
| 25 Jun | 12116.60 | 385.35 | - | 32,150 | 7,850 | 16,950 | ||||
| 24 Jun | 12183.40 | 450 | - | 19,550 | 4,000 | 9,200 | ||||
| 21 Jun | 12201.50 | 450.05 | - | 18,600 | 3,500 | 5,150 | ||||
| 20 Jun | 12149.50 | 462.35 | - | 3,900 | 1,650 | 1,650 | ||||
| 19 Jun | 12242.10 | 866.45 | - | 0 | 0 | 0 | ||||
| 18 Jun | 12560.95 | 866.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 12845.20 | 866.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 866.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 866.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 866.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 866.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 866.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Jun | 12673.50 | 866.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 12502.60 | 866.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 866.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 866.45 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 12100 expiring on 25JUL2024
Delta for 12100 CE is -
Historical price for 12100 CE is as follows
On 4 Jul MARUTI was trading at 12099.60. The strike last trading price was 295, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 112400
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 316, which was lower than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 106900
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 285.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 29150 which increased total open position to 123600
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 345, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 94450
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 321.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 25900 which increased total open position to 70450
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 389.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 44550
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 415.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 15650
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 385.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7850 which increased total open position to 16950
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 450, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 9200
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 450.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 5150
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 462.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 866.45, 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 866.45, 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 866.45, 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 866.45, 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 866.45, 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 866.45, 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 866.45, 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 866.45, 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 866.45, 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 866.45, 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 866.45, 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 866.45, 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 |
| 4 Jul | 12099.60 | 227.45 | -0.70 | - | 1,92,150 | 8,650 | 80,250 |
| 3 Jul | 12123.65 | 228.15 | - | 1,75,950 | -100 | 71,600 | |
| 2 Jul | 12042.60 | 281 | - | 2,14,400 | 9,600 | 71,600 | |
| 1 Jul | 12108.65 | 249.75 | - | 5,30,200 | 32,100 | 62,000 | |
| 28 Jun | 12033.85 | 312 | - | 1,93,500 | 8,900 | 29,900 | |
| 27 Jun | 12178.75 | 259.95 | - | 1,00,950 | 12,900 | 21,000 | |
| 26 Jun | 12198.25 | 232.25 | - | 27,200 | 1,800 | 8,150 | |
| 25 Jun | 12116.60 | 308.1 | - | 12,950 | 4,100 | 6,350 | |
| 24 Jun | 12183.40 | 260 | - | 4,500 | 1,450 | 2,100 | |
| 21 Jun | 12201.50 | 292.00 | - | 2,150 | 650 | 650 | |
| 20 Jun | 12149.50 | 233.85 | - | 0 | 0 | 0 | |
| 19 Jun | 12242.10 | 233.85 | - | 0 | 0 | 0 | |
| 18 Jun | 12560.95 | 233.85 | - | 0 | 0 | 0 | |
| 14 Jun | 12845.20 | 233.85 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 233.85 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 233.85 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 233.85 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 233.85 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 233.85 | - | 0 | 0 | 0 | |
| 6 Jun | 12673.50 | 233.85 | - | 0 | 0 | 0 | |
| 5 Jun | 12502.60 | 233.85 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 233.85 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 233.85 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 12100 expiring on 25JUL2024
Delta for 12100 PE is -
Historical price for 12100 PE is as follows
On 4 Jul MARUTI was trading at 12099.60. The strike last trading price was 227.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 8650 which increased total open position to 80250
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 228.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 71600
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 281, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 71600
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 249.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 32100 which increased total open position to 62000
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 312, which was lower than the previous day. The implied volatity was -, the open interest changed by 8900 which increased total open position to 29900
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 259.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 21000
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 232.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 8150
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 308.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 6350
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 260, which was lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 2100
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 292.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 650
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 233.85, 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 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 233.85, 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 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 233.85, 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 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 233.85, 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 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 233.85, 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 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 233.85, 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 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 233.85, 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 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 233.85, 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 233.85, 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 6 Jun MARUTI was trading at 12673.50. The strike last trading price was 233.85, 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 5 Jun MARUTI was trading at 12502.60. The strike last trading price was 233.85, 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 4 Jun MARUTI was trading at 12176.05. The strike last trading price was 233.85, 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 3 Jun MARUTI was trading at 12476.15. The strike last trading price was 233.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0