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 | 176.45 | -16.10 | - | 2,23,350 | 2,250 | 2,03,950 | |||
| 4 Jul | 12089.60 | 192.55 | - | 2,55,900 | -1,600 | 2,01,700 | ||||
| 3 Jul | 12123.65 | 216.75 | - | 3,16,050 | -1,000 | 2,03,300 | ||||
| 2 Jul | 12042.60 | 196.75 | - | 3,67,400 | 52,050 | 2,04,300 | ||||
| 1 Jul | 12108.65 | 246 | - | 7,75,450 | 57,600 | 1,52,250 | ||||
| 28 Jun | 12033.85 | 233 | - | 2,23,000 | 18,250 | 94,650 | ||||
| 27 Jun | 12178.75 | 289.85 | - | 1,49,750 | 15,150 | 76,400 | ||||
| 26 Jun | 12198.25 | 308 | - | 2,04,000 | 20,050 | 60,900 | ||||
| 25 Jun | 12116.60 | 285.45 | - | 57,200 | 13,350 | 40,850 | ||||
|
|
||||||||||
| 24 Jun | 12183.40 | 337 | - | 46,150 | 9,550 | 28,600 | ||||
| 21 Jun | 12201.50 | 341.05 | - | 23,550 | 4,650 | 19,050 | ||||
| 20 Jun | 12149.50 | 359.00 | - | 18,600 | 5,150 | 14,350 | ||||
| 19 Jun | 12242.10 | 396.00 | - | 10,950 | 8,700 | 9,200 | ||||
| 18 Jun | 12560.95 | 850.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 12845.20 | 850.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 850.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 850.00 | - | 0 | 50 | 0 | ||||
| 11 Jun | 12863.65 | 850.00 | - | 50 | 0 | 450 | ||||
| 10 Jun | 12717.55 | 560.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 560.00 | - | 0 | 100 | 0 | ||||
| 6 Jun | 12673.50 | 560.00 | - | 0 | 100 | 0 | ||||
| 5 Jun | 12502.60 | 560.00 | - | 50 | 100 | 400 | ||||
| 4 Jun | 12176.05 | 567.80 | - | 400 | 300 | 300 | ||||
| 3 Jun | 12476.15 | 737.80 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 12300 expiring on 25JUL2024
Delta for 12300 CE is -
Historical price for 12300 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 176.45, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 203950
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 192.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 201700
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 216.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 203300
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 196.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 52050 which increased total open position to 204300
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 246, which was lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 152250
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 233, which was lower than the previous day. The implied volatity was -, the open interest changed by 18250 which increased total open position to 94650
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 289.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 15150 which increased total open position to 76400
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 308, which was lower than the previous day. The implied volatity was -, the open interest changed by 20050 which increased total open position to 60900
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 285.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 13350 which increased total open position to 40850
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 337, which was lower than the previous day. The implied volatity was -, the open interest changed by 9550 which increased total open position to 28600
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 341.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 19050
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 359.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5150 which increased total open position to 14350
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 396.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 9200
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 850.00, 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 850.00, 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 850.00, 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 850.00, 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 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 850.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 560.00, 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 560.00, 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 6 Jun MARUTI was trading at 12673.50. The strike last trading price was 560.00, 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 5 Jun MARUTI was trading at 12502.60. The strike last trading price was 560.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 400
On 4 Jun MARUTI was trading at 12176.05. The strike last trading price was 567.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 3 Jun MARUTI was trading at 12476.15. The strike last trading price was 737.80, 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 | 315 | -16.15 | - | 23,550 | -100 | 39,600 |
| 4 Jul | 12089.60 | 331.15 | - | 27,500 | 1,500 | 39,700 | |
| 3 Jul | 12123.65 | 321.9 | - | 29,250 | -2,350 | 38,200 | |
| 2 Jul | 12042.60 | 387.35 | - | 26,700 | -350 | 40,650 | |
| 1 Jul | 12108.65 | 349.15 | - | 1,86,950 | 17,700 | 41,000 | |
| 28 Jun | 12033.85 | 425.1 | - | 39,600 | 3,550 | 23,300 | |
| 27 Jun | 12178.75 | 358.8 | - | 31,050 | 1,750 | 19,750 | |
| 26 Jun | 12198.25 | 348.4 | - | 37,300 | 9,750 | 18,100 | |
| 25 Jun | 12116.60 | 406.95 | - | 10,100 | 3,500 | 8,350 | |
| 24 Jun | 12183.40 | 344.95 | - | 8,500 | 4,900 | 4,900 | |
| 21 Jun | 12201.50 | 303.00 | - | 0 | 0 | 0 | |
| 20 Jun | 12149.50 | 303.00 | - | 0 | 0 | 0 | |
| 19 Jun | 12242.10 | 303.00 | - | 0 | 0 | 0 | |
| 18 Jun | 12560.95 | 303.00 | - | 0 | 0 | 0 | |
| 14 Jun | 12845.20 | 303.00 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 303.00 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 303.00 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 303.00 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 303.00 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 303.00 | - | 0 | 0 | 0 | |
| 6 Jun | 12673.50 | 303.00 | - | 0 | 0 | 0 | |
| 5 Jun | 12502.60 | 303.00 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 303.00 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 303.00 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 12300 expiring on 25JUL2024
Delta for 12300 PE is -
Historical price for 12300 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 315, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 39600
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 331.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 39700
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 321.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -2350 which decreased total open position to 38200
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 387.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 40650
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 349.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 41000
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 425.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3550 which increased total open position to 23300
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 358.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 19750
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 348.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 18100
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 406.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 8350
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 344.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 4900
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 303.00, 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 303.00, 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 303.00, 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 303.00, 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 303.00, 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 303.00, 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 303.00, 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 303.00, 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 303.00, 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 303.00, 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 303.00, 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 303.00, 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 303.00, 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 303.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0