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 | 219 | -18.15 | - | 4,60,300 | 12,100 | 2,94,400 | |||
| 4 Jul | 12089.60 | 237.15 | - | 4,97,100 | 25,900 | 2,82,300 | ||||
|
|
||||||||||
| 3 Jul | 12123.65 | 263.9 | - | 3,89,700 | -15,550 | 2,56,400 | ||||
| 2 Jul | 12042.60 | 238.45 | - | 3,90,850 | 30,650 | 2,71,750 | ||||
| 1 Jul | 12108.65 | 292 | - | 12,00,850 | 60,850 | 2,41,100 | ||||
| 28 Jun | 12033.85 | 273 | - | 5,05,300 | 68,350 | 1,80,250 | ||||
| 27 Jun | 12178.75 | 335.45 | - | 3,02,350 | 25,400 | 1,11,900 | ||||
| 26 Jun | 12198.25 | 361.1 | - | 2,40,600 | 3,600 | 86,150 | ||||
| 25 Jun | 12116.60 | 335 | - | 1,26,050 | 30,500 | 82,550 | ||||
| 24 Jun | 12183.40 | 394.85 | - | 99,100 | 18,500 | 51,800 | ||||
| 21 Jun | 12201.50 | 397.00 | - | 62,750 | 15,500 | 31,750 | ||||
| 20 Jun | 12149.50 | 411.00 | - | 32,100 | 10,800 | 16,250 | ||||
| 19 Jun | 12242.10 | 462.75 | - | 8,550 | 5,450 | 5,450 | ||||
| 18 Jun | 12560.95 | 1214.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 12845.20 | 1214.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 1214.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 1214.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 1214.65 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 1214.65 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 1214.65 | - | 0 | 0 | 0 | ||||
| 6 Jun | 12673.50 | 1214.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 12502.60 | 1214.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 1214.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 1214.65 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 12200 expiring on 25JUL2024
Delta for 12200 CE is -
Historical price for 12200 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 219, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 294400
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 237.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 25900 which increased total open position to 282300
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 263.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -15550 which decreased total open position to 256400
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 238.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30650 which increased total open position to 271750
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 292, which was lower than the previous day. The implied volatity was -, the open interest changed by 60850 which increased total open position to 241100
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 273, which was lower than the previous day. The implied volatity was -, the open interest changed by 68350 which increased total open position to 180250
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 335.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 25400 which increased total open position to 111900
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 361.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 86150
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 335, which was lower than the previous day. The implied volatity was -, the open interest changed by 30500 which increased total open position to 82550
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 394.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 51800
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 397.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 31750
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 411.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 16250
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 462.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5450 which increased total open position to 5450
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 1214.65, 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 1214.65, 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 1214.65, 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 1214.65, 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 1214.65, 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 1214.65, 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 1214.65, 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 1214.65, 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 1214.65, 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 1214.65, 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 1214.65, 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 | 261 | -14.95 | - | 64,650 | -550 | 1,02,400 |
| 4 Jul | 12089.60 | 275.95 | - | 1,41,500 | 7,100 | 1,02,950 | |
| 3 Jul | 12123.65 | 274 | - | 64,350 | 1,400 | 95,850 | |
| 2 Jul | 12042.60 | 333.15 | - | 81,400 | 1,900 | 94,350 | |
| 1 Jul | 12108.65 | 296.7 | - | 4,54,450 | 23,750 | 92,450 | |
| 28 Jun | 12033.85 | 365 | - | 2,01,050 | 15,500 | 68,700 | |
| 27 Jun | 12178.75 | 312.15 | - | 1,13,550 | 8,400 | 53,200 | |
| 26 Jun | 12198.25 | 299 | - | 91,200 | 13,800 | 44,850 | |
| 25 Jun | 12116.60 | 355.6 | - | 25,350 | 7,700 | 31,050 | |
| 24 Jun | 12183.40 | 299.4 | - | 28,100 | 11,150 | 23,450 | |
| 21 Jun | 12201.50 | 335.65 | - | 16,100 | 5,350 | 12,100 | |
| 20 Jun | 12149.50 | 339.55 | - | 11,550 | 3,300 | 6,700 | |
| 19 Jun | 12242.10 | 320.40 | - | 4,850 | 2,300 | 3,400 | |
| 18 Jun | 12560.95 | 177.95 | - | 1,800 | 1,050 | 1,100 | |
| 14 Jun | 12845.20 | 91.40 | - | 0 | 0 | 50 | |
| 13 Jun | 12846.85 | 91.40 | - | 0 | 50 | 0 | |
| 12 Jun | 12849.35 | 91.40 | - | 50 | 0 | 0 | |
| 11 Jun | 12863.65 | 271.85 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 271.85 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 271.85 | - | 0 | 0 | 0 | |
| 6 Jun | 12673.50 | 271.85 | - | 0 | 0 | 0 | |
| 5 Jun | 12502.60 | 271.85 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 271.85 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 271.85 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 12200 expiring on 25JUL2024
Delta for 12200 PE is -
Historical price for 12200 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 261, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 102400
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 275.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 102950
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 274, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 95850
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 333.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 94350
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 296.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 92450
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 365, which was lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 68700
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 312.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 53200
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 299, which was lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 44850
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 355.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 31050
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 299.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 11150 which increased total open position to 23450
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 335.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5350 which increased total open position to 12100
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 339.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 6700
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 320.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 3400
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 177.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1100
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 91.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 91.40, 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 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 91.40, 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 271.85, 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 271.85, 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 271.85, 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 271.85, 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 271.85, 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 271.85, 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 271.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0