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 | 112.4 | -12.60 | - | 4,44,300 | -6,650 | 4,77,500 | |||
| 4 Jul | 12089.60 | 125 | - | 4,47,450 | 28,450 | 4,84,150 | ||||
| 3 Jul | 12123.65 | 142.9 | - | 6,54,950 | 79,750 | 4,55,700 | ||||
| 2 Jul | 12042.60 | 133.25 | - | 5,73,950 | 30,100 | 3,74,900 | ||||
| 1 Jul | 12108.65 | 169.35 | - | 13,07,700 | 53,450 | 3,44,800 | ||||
| 28 Jun | 12033.85 | 162.5 | - | 4,99,550 | 65,900 | 2,91,350 | ||||
| 27 Jun | 12178.75 | 207 | - | 4,77,850 | 47,700 | 2,25,450 | ||||
| 26 Jun | 12198.25 | 225 | - | 3,75,750 | -11,850 | 1,76,700 | ||||
| 25 Jun | 12116.60 | 205.1 | - | 2,29,200 | 73,450 | 1,88,550 | ||||
| 24 Jun | 12183.40 | 248 | - | 1,66,350 | 39,850 | 1,14,900 | ||||
| 21 Jun | 12201.50 | 253.00 | - | 1,10,350 | 24,450 | 74,400 | ||||
| 20 Jun | 12149.50 | 263.50 | - | 66,900 | 25,400 | 49,750 | ||||
| 19 Jun | 12242.10 | 305.00 | - | 40,450 | 20,000 | 24,350 | ||||
| 18 Jun | 12560.95 | 459.00 | - | 11,000 | 3,650 | 4,350 | ||||
| 14 Jun | 12845.20 | 600.00 | - | 50 | 0 | 700 | ||||
| 13 Jun | 12846.85 | 600.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 600.00 | - | 0 | 700 | 0 | ||||
| 11 Jun | 12863.65 | 600.00 | - | 700 | 650 | 650 | ||||
| 10 Jun | 12717.55 | 621.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 621.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 12673.50 | 621.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 12502.60 | 621.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 621.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 621.50 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 12500 expiring on 25JUL2024
Delta for 12500 CE is -
Historical price for 12500 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 112.4, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 477500
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 125, which was lower than the previous day. The implied volatity was -, the open interest changed by 28450 which increased total open position to 484150
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 142.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 79750 which increased total open position to 455700
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 133.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 30100 which increased total open position to 374900
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 169.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 53450 which increased total open position to 344800
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 162.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 65900 which increased total open position to 291350
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 207, which was lower than the previous day. The implied volatity was -, the open interest changed by 47700 which increased total open position to 225450
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 225, which was lower than the previous day. The implied volatity was -, the open interest changed by -11850 which decreased total open position to 176700
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 205.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 73450 which increased total open position to 188550
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 248, which was lower than the previous day. The implied volatity was -, the open interest changed by 39850 which increased total open position to 114900
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 253.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24450 which increased total open position to 74400
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 263.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 25400 which increased total open position to 49750
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 305.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 24350
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 459.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3650 which increased total open position to 4350
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 600.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 600.00, 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 600.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 600.00, 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 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 621.50, 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 621.50, 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 621.50, 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 621.50, 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 621.50, 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 621.50, 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 | 446.15 | -16.85 | - | 6,700 | -700 | 43,100 |
| 4 Jul | 12089.60 | 463 | - | 9,900 | 1,000 | 43,800 | |
| 3 Jul | 12123.65 | 451.85 | - | 11,900 | 700 | 42,800 | |
| 2 Jul | 12042.60 | 525.55 | - | 8,700 | 1,000 | 42,200 | |
| 1 Jul | 12108.65 | 470.2 | - | 71,300 | 2,550 | 41,200 | |
| 28 Jun | 12033.85 | 553.6 | - | 15,800 | 1,700 | 38,650 | |
| 27 Jun | 12178.75 | 477.4 | - | 21,450 | 5,350 | 36,950 | |
| 26 Jun | 12198.25 | 463.15 | - | 25,350 | -650 | 31,550 | |
| 25 Jun | 12116.60 | 527.7 | - | 13,600 | 7,250 | 32,200 | |
| 24 Jun | 12183.40 | 457.7 | - | 16,350 | 3,950 | 25,000 | |
| 21 Jun | 12201.50 | 494.20 | - | 6,100 | 800 | 21,050 | |
| 20 Jun | 12149.50 | 494.10 | - | 9,350 | -1,100 | 20,250 | |
| 19 Jun | 12242.10 | 469.35 | - | 21,650 | 4,250 | 21,350 | |
| 18 Jun | 12560.95 | 277.00 | - | 25,650 | 11,500 | 17,100 | |
| 14 Jun | 12845.20 | 174.00 | - | 2,050 | 1,350 | 5,600 | |
| 13 Jun | 12846.85 | 182.65 | - | 3,900 | 3,150 | 4,250 | |
| 12 Jun | 12849.35 | 175.00 | - | 100 | 50 | 1,050 | |
| 11 Jun | 12863.65 | 160.00 | - | 1,100 | 550 | 900 | |
| 10 Jun | 12717.55 | 228.45 | - | 250 | 200 | 300 | |
| 7 Jun | 12810.90 | 230.00 | - | 50 | 50 | 50 | |
| 6 Jun | 12673.50 | 572.75 | - | 0 | 0 | 0 | |
| 5 Jun | 12502.60 | 572.75 | - | 50 | 0 | 0 | |
| 4 Jun | 12176.05 | 384.50 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 384.50 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 12500 expiring on 25JUL2024
Delta for 12500 PE is -
Historical price for 12500 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 446.15, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 43100
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 463, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 43800
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 451.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 42800
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 525.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 42200
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 470.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 41200
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 553.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 38650
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 477.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 5350 which increased total open position to 36950
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 463.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 31550
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 527.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 32200
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 457.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 3950 which increased total open position to 25000
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 494.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 21050
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 494.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 20250
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 469.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 21350
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 277.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 17100
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 174.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 5600
On 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 182.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 4250
On 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 175.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1050
On 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 900
On 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 228.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 300
On 7 Jun MARUTI was trading at 12810.90. The strike last trading price was 230.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 6 Jun MARUTI was trading at 12673.50. The strike last trading price was 572.75, 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 572.75, 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 384.50, 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 384.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0