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 | 89.25 | -13.75 | - | 1,74,000 | 5,500 | 91,600 | |||
| 4 Jul | 12089.60 | 103 | - | 1,11,250 | 6,950 | 86,100 | ||||
| 3 Jul | 12123.65 | 116.45 | - | 1,15,050 | 6,200 | 79,150 | ||||
| 2 Jul | 12042.60 | 109.7 | - | 1,23,000 | 7,850 | 72,600 | ||||
| 1 Jul | 12108.65 | 139 | - | 3,42,250 | 9,700 | 64,750 | ||||
| 28 Jun | 12033.85 | 136 | - | 98,350 | 10,050 | 55,050 | ||||
| 27 Jun | 12178.75 | 174.2 | - | 69,450 | 9,200 | 45,000 | ||||
| 26 Jun | 12198.25 | 186.5 | - | 61,550 | 4,850 | 35,900 | ||||
| 25 Jun | 12116.60 | 173 | - | 21,450 | 5,050 | 31,050 | ||||
| 24 Jun | 12183.40 | 212 | - | 18,150 | 5,100 | 25,900 | ||||
| 21 Jun | 12201.50 | 221.90 | - | 21,850 | 4,600 | 20,900 | ||||
| 20 Jun | 12149.50 | 222.35 | - | 9,200 | 3,850 | 16,200 | ||||
| 19 Jun | 12242.10 | 262.70 | - | 14,500 | 4,450 | 12,350 | ||||
| 18 Jun | 12560.95 | 409.05 | - | 10,100 | 7,800 | 7,800 | ||||
|
|
||||||||||
| 14 Jun | 12845.20 | 957.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 957.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 957.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 957.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 957.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 957.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 12673.50 | 957.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 12502.60 | 957.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 957.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 957.20 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 12600 expiring on 25JUL2024
Delta for 12600 CE is -
Historical price for 12600 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 89.25, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 91600
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 103, which was lower than the previous day. The implied volatity was -, the open interest changed by 6950 which increased total open position to 86100
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 116.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 79150
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 109.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 7850 which increased total open position to 72600
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 139, which was lower than the previous day. The implied volatity was -, the open interest changed by 9700 which increased total open position to 64750
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 136, which was lower than the previous day. The implied volatity was -, the open interest changed by 10050 which increased total open position to 55050
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 174.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 45000
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 186.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4850 which increased total open position to 35900
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 173, which was lower than the previous day. The implied volatity was -, the open interest changed by 5050 which increased total open position to 31050
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 212, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 25900
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 221.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 20900
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 222.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 16200
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 262.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4450 which increased total open position to 12350
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 409.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 7800
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 957.20, 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 957.20, 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 957.20, 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 957.20, 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 957.20, 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 957.20, 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 957.20, 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 957.20, 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 957.20, 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 957.20, 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 | 526.8 | -14.75 | - | 2,150 | 0 | 12,400 |
| 4 Jul | 12089.60 | 541.55 | - | 1,050 | 500 | 12,400 | |
| 3 Jul | 12123.65 | 552.1 | - | 1,450 | 200 | 11,900 | |
| 2 Jul | 12042.60 | 600.35 | - | 2,950 | 400 | 11,750 | |
| 1 Jul | 12108.65 | 547.1 | - | 9,050 | 3,750 | 11,350 | |
| 28 Jun | 12033.85 | 625.5 | - | 5,850 | 3,350 | 7,600 | |
| 27 Jun | 12178.75 | 540.75 | - | 3,350 | 750 | 4,250 | |
| 26 Jun | 12198.25 | 524 | - | 5,700 | 400 | 3,500 | |
| 25 Jun | 12116.60 | 590.15 | - | 3,600 | 2,200 | 3,100 | |
| 24 Jun | 12183.40 | 521.15 | - | 1,000 | 150 | 950 | |
| 21 Jun | 12201.50 | 559.05 | - | 300 | 50 | 800 | |
| 20 Jun | 12149.50 | 524.75 | - | 450 | 250 | 750 | |
| 19 Jun | 12242.10 | 404.90 | - | 350 | 100 | 500 | |
| 18 Jun | 12560.95 | 322.00 | - | 450 | 300 | 300 | |
| 14 Jun | 12845.20 | 407.15 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 407.15 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 407.15 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 407.15 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 407.15 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 407.15 | - | 0 | 0 | 0 | |
| 6 Jun | 12673.50 | 407.15 | - | 0 | 0 | 0 | |
| 5 Jun | 12502.60 | 407.15 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 407.15 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 407.15 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 12600 expiring on 25JUL2024
Delta for 12600 PE is -
Historical price for 12600 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 526.8, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12400
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 541.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 12400
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 552.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 11900
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 600.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11750
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 547.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 11350
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 625.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3350 which increased total open position to 7600
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 540.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4250
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 524, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3500
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 590.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3100
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 521.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 950
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 559.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 800
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 524.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 750
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 404.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 500
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 322.00, 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 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 407.15, 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 407.15, 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 407.15, 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 407.15, 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 407.15, 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 407.15, 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 407.15, 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 407.15, 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 407.15, 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 407.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0