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 | 69.9 | -13.00 | - | 1,50,150 | 13,200 | 77,900 | |||
| 4 Jul | 12089.60 | 82.9 | - | 1,33,450 | 2,300 | 64,700 | ||||
| 3 Jul | 12123.65 | 94 | - | 1,26,100 | -3,550 | 62,400 | ||||
| 2 Jul | 12042.60 | 88.45 | - | 1,18,800 | 5,500 | 66,400 | ||||
|
|
||||||||||
| 1 Jul | 12108.65 | 112.75 | - | 2,48,450 | 22,200 | 60,900 | ||||
| 28 Jun | 12033.85 | 113 | - | 88,050 | 6,950 | 38,700 | ||||
| 27 Jun | 12178.75 | 144.5 | - | 89,350 | 7,700 | 31,750 | ||||
| 26 Jun | 12198.25 | 161.4 | - | 44,750 | 7,850 | 23,900 | ||||
| 25 Jun | 12116.60 | 146.95 | - | 19,950 | 3,150 | 16,050 | ||||
| 24 Jun | 12183.40 | 175 | - | 15,800 | 1,950 | 12,800 | ||||
| 21 Jun | 12201.50 | 184.50 | - | 10,200 | 2,350 | 10,800 | ||||
| 20 Jun | 12149.50 | 198.60 | - | 9,800 | 2,800 | 8,400 | ||||
| 19 Jun | 12242.10 | 225.55 | - | 9,100 | 3,350 | 5,600 | ||||
| 18 Jun | 12560.95 | 352.65 | - | 3,450 | 2,250 | 2,250 | ||||
| 14 Jun | 12845.20 | 517.75 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 517.75 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 517.75 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 517.75 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 517.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 517.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 12673.50 | 517.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 12502.60 | 517.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 517.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 517.75 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 12700 expiring on 25JUL2024
Delta for 12700 CE is -
Historical price for 12700 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 69.9, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 77900
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 82.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 64700
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 94, which was lower than the previous day. The implied volatity was -, the open interest changed by -3550 which decreased total open position to 62400
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 88.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 66400
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 112.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 60900
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 113, which was lower than the previous day. The implied volatity was -, the open interest changed by 6950 which increased total open position to 38700
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 144.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 31750
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 161.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 7850 which increased total open position to 23900
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 146.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 16050
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 175, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 12800
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 184.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 10800
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 198.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 8400
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 225.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3350 which increased total open position to 5600
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 352.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2250
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 517.75, 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 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 517.75, 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 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 517.75, 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 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 517.75, 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 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 517.75, 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 7 Jun MARUTI was trading at 12810.90. The strike last trading price was 517.75, 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 6 Jun MARUTI was trading at 12673.50. The strike last trading price was 517.75, 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 517.75, 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 517.75, 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 3 Jun MARUTI was trading at 12476.15. The strike last trading price was 517.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 12104.05 | 599.15 | -23.00 | - | 1,700 | 100 | 6,250 |
| 4 Jul | 12089.60 | 622.15 | - | 750 | 100 | 6,150 | |
| 3 Jul | 12123.65 | 614 | - | 850 | -50 | 6,050 | |
| 2 Jul | 12042.60 | 671.7 | - | 600 | 200 | 6,300 | |
| 1 Jul | 12108.65 | 614.9 | - | 5,150 | 2,650 | 6,100 | |
| 28 Jun | 12033.85 | 672 | - | 1,600 | 800 | 3,450 | |
| 27 Jun | 12178.75 | 646.1 | - | 2,300 | 450 | 2,650 | |
| 26 Jun | 12198.25 | 592.5 | - | 4,250 | 300 | 2,150 | |
| 25 Jun | 12116.60 | 662.8 | - | 5,500 | 1,150 | 1,850 | |
| 24 Jun | 12183.40 | 596.95 | - | 1,400 | 600 | 850 | |
| 21 Jun | 12201.50 | 626.80 | - | 350 | 150 | 150 | |
| 20 Jun | 12149.50 | 478.50 | - | 0 | 0 | 0 | |
| 19 Jun | 12242.10 | 478.50 | - | 0 | 0 | 0 | |
| 18 Jun | 12560.95 | 478.50 | - | 0 | 0 | 0 | |
| 14 Jun | 12845.20 | 478.50 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 478.50 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 478.50 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 478.50 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 478.50 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 478.50 | - | 0 | 0 | 0 | |
| 6 Jun | 12673.50 | 478.50 | - | 0 | 0 | 0 | |
| 5 Jun | 12502.60 | 478.50 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 478.50 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 478.50 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 12700 expiring on 25JUL2024
Delta for 12700 PE is -
Historical price for 12700 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 599.15, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 6250
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 622.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 6150
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 614, which was lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 6050
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 671.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 6300
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 614.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 6100
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 672, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3450
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 646.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2650
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 592.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2150
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 662.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 1850
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 596.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 850
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 626.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 478.50, 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 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 478.50, 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 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 478.50, 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 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 478.50, 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 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 478.50, 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 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 478.50, 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 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 478.50, 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 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 478.50, 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 478.50, 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 478.50, 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 478.50, 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 478.50, 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 478.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0