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 | 142.7 | -14.30 | - | 1,52,600 | -600 | 1,11,300 | |||
| 4 Jul | 12089.60 | 157 | - | 2,01,350 | 11,600 | 1,11,900 | ||||
| 3 Jul | 12123.65 | 177.15 | - | 2,01,750 | 3,000 | 1,00,300 | ||||
| 2 Jul | 12042.60 | 162.15 | - | 2,05,300 | 24,850 | 97,350 | ||||
| 1 Jul | 12108.65 | 203.7 | - | 4,57,550 | -5,150 | 72,500 | ||||
| 28 Jun | 12033.85 | 194.45 | - | 2,07,000 | 19,100 | 77,650 | ||||
| 27 Jun | 12178.75 | 244.1 | - | 1,40,350 | 24,850 | 58,550 | ||||
| 26 Jun | 12198.25 | 258.75 | - | 78,000 | 7,500 | 33,700 | ||||
| 25 Jun | 12116.60 | 245 | - | 29,800 | 9,150 | 26,200 | ||||
| 24 Jun | 12183.40 | 292 | - | 20,000 | 3,200 | 17,100 | ||||
| 21 Jun | 12201.50 | 297.00 | - | 20,750 | 5,750 | 14,150 | ||||
| 20 Jun | 12149.50 | 309.20 | - | 9,950 | 3,200 | 8,350 | ||||
| 19 Jun | 12242.10 | 353.00 | - | 13,050 | 5,150 | 5,150 | ||||
| 18 Jun | 12560.95 | 891.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 12845.20 | 891.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 891.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 891.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 891.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 891.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 891.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Jun | 12673.50 | 891.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 12502.60 | 891.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 891.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 891.00 | - | 0 | 0 | 0 | ||||
| 30 May | 12598.00 | 891.00 | - | 100 | 100 | 100 | ||||
| 28 May | 12906.10 | 949.95 | - | 100 | 0 | 100 | ||||
| 27 May | 12906.10 | 949.95 | - | 100 | 0 | 100 | ||||
| 24 May | 13000.45 | 949.95 | - | 100 | 0 | 100 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 12400 expiring on 25JUL2024
Delta for 12400 CE is -
Historical price for 12400 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 142.7, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 111300
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 157, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 111900
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 177.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 100300
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 162.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 24850 which increased total open position to 97350
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 203.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -5150 which decreased total open position to 72500
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 194.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 19100 which increased total open position to 77650
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 244.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 24850 which increased total open position to 58550
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 258.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 33700
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 245, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 26200
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 292, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 17100
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 297.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 14150
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 309.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 8350
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 353.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5150 which increased total open position to 5150
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 891.00, 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 891.00, 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 891.00, 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 891.00, 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 891.00, 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 891.00, 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 891.00, 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 891.00, 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 891.00, 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 891.00, 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 891.00, 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 30 May MARUTI was trading at 12598.00. The strike last trading price was 891.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 28 May MARUTI was trading at 12906.10. The strike last trading price was 949.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 27 May MARUTI was trading at 12906.10. The strike last trading price was 949.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 24 May MARUTI was trading at 13000.45. The strike last trading price was 949.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 12104.05 | 375.9 | -15.40 | - | 4,450 | 150 | 23,250 |
| 4 Jul | 12089.60 | 391.3 | - | 12,700 | 850 | 23,100 | |
| 3 Jul | 12123.65 | 382.55 | - | 6,650 | -1,150 | 22,250 | |
| 2 Jul | 12042.60 | 457.7 | - | 14,100 | 1,500 | 23,400 | |
| 1 Jul | 12108.65 | 404.95 | - | 81,700 | 4,400 | 21,900 | |
| 28 Jun | 12033.85 | 488.75 | - | 26,150 | 2,000 | 17,500 | |
| 27 Jun | 12178.75 | 422.1 | - | 21,700 | 5,850 | 15,500 | |
| 26 Jun | 12198.25 | 397 | - | 12,200 | 2,850 | 9,600 | |
| 25 Jun | 12116.60 | 476.25 | - | 5,150 | 2,250 | 6,750 | |
| 24 Jun | 12183.40 | 404.6 | - | 5,450 | 2,400 | 4,550 | |
| 21 Jun | 12201.50 | 435.70 | - | 1,500 | 700 | 1,900 | |
| 20 Jun | 12149.50 | 443.65 | - | 1,450 | 950 | 1,150 | |
| 19 Jun | 12242.10 | 413.85 | - | 400 | 200 | 200 | |
| 18 Jun | 12560.95 | 334.95 | - | 0 | 0 | 0 | |
| 14 Jun | 12845.20 | 334.95 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 334.95 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 334.95 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 334.95 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 334.95 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 334.95 | - | 0 | 0 | 0 | |
| 6 Jun | 12673.50 | 334.95 | - | 0 | 0 | 0 | |
| 5 Jun | 12502.60 | 334.95 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 334.95 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 334.95 | - | 0 | 0 | 0 | |
| 30 May | 12598.00 | 334.95 | - | 0 | 0 | 0 | |
| 28 May | 12906.10 | 334.95 | - | 0 | 0 | 0 | |
| 27 May | 12906.10 | 334.95 | - | 0 | 0 | 0 | |
| 24 May | 13000.45 | 334.95 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 12400 expiring on 25JUL2024
Delta for 12400 PE is -
Historical price for 12400 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 375.9, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 23250
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 391.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 23100
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 382.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1150 which decreased total open position to 22250
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 457.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 23400
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 404.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 21900
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 488.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 17500
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 422.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 15500
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 397, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 9600
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 476.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6750
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 404.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4550
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 435.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1900
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 443.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1150
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 413.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 334.95, 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 334.95, 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 334.95, 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 334.95, 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 334.95, 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 334.95, 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 334.95, 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 334.95, 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 334.95, 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 334.95, 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 334.95, 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 30 May MARUTI was trading at 12598.00. The strike last trading price was 334.95, 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 28 May MARUTI was trading at 12906.10. The strike last trading price was 334.95, 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 27 May MARUTI was trading at 12906.10. The strike last trading price was 334.95, 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 24 May MARUTI was trading at 13000.45. The strike last trading price was 334.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0