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 | 58.15 | -9.20 | - | 1,10,400 | -2,350 | 1,22,150 | |||
| 4 Jul | 12089.60 | 67.35 | - | 1,07,550 | 1,300 | 1,24,500 | ||||
| 3 Jul | 12123.65 | 68.95 | - | 1,91,750 | -19,550 | 1,23,200 | ||||
| 2 Jul | 12042.60 | 73.65 | - | 2,09,100 | 25,050 | 1,42,550 | ||||
| 1 Jul | 12108.65 | 93.4 | - | 3,41,300 | 32,550 | 1,17,500 | ||||
| 28 Jun | 12033.85 | 94 | - | 1,55,000 | 15,100 | 84,950 | ||||
| 27 Jun | 12178.75 | 121.7 | - | 1,06,450 | -1,400 | 69,850 | ||||
| 26 Jun | 12198.25 | 133.95 | - | 98,800 | 9,300 | 71,150 | ||||
| 25 Jun | 12116.60 | 122 | - | 45,750 | 7,800 | 61,850 | ||||
| 24 Jun | 12183.40 | 149.35 | - | 54,450 | 21,000 | 54,100 | ||||
| 21 Jun | 12201.50 | 159.10 | - | 33,550 | 6,000 | 33,000 | ||||
| 20 Jun | 12149.50 | 158.85 | - | 20,350 | 8,600 | 27,100 | ||||
|
|
||||||||||
| 19 Jun | 12242.10 | 201.90 | - | 18,250 | 8,700 | 18,500 | ||||
| 18 Jun | 12560.95 | 312.00 | - | 18,800 | 9,750 | 9,750 | ||||
| 14 Jun | 12845.20 | 842.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 842.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 842.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 842.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 842.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 842.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 12673.50 | 842.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 12502.60 | 842.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 842.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 842.35 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 12800 expiring on 25JUL2024
Delta for 12800 CE is -
Historical price for 12800 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 58.15, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by -2350 which decreased total open position to 122150
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 124500
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 68.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -19550 which decreased total open position to 123200
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 73.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 25050 which increased total open position to 142550
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 93.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 32550 which increased total open position to 117500
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 94, which was lower than the previous day. The implied volatity was -, the open interest changed by 15100 which increased total open position to 84950
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 121.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 69850
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 133.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 71150
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 122, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 61850
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 149.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 54100
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 159.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 33000
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 158.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 27100
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 201.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 18500
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 312.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 9750
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 842.35, 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 842.35, 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 842.35, 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 842.35, 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 842.35, 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 842.35, 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 842.35, 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 842.35, 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 842.35, 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 842.35, 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 | 688.55 | -22.05 | - | 1,900 | -100 | 3,650 |
| 4 Jul | 12089.60 | 710.6 | - | 1,900 | 250 | 3,750 | |
| 3 Jul | 12123.65 | 709.15 | - | 800 | -150 | 3,500 | |
| 2 Jul | 12042.60 | 751.35 | - | 2,300 | 300 | 3,700 | |
| 1 Jul | 12108.65 | 700 | - | 5,300 | -400 | 3,400 | |
| 28 Jun | 12033.85 | 780.95 | - | 750 | 50 | 3,800 | |
| 27 Jun | 12178.75 | 698.15 | - | 1,350 | -150 | 3,750 | |
| 26 Jun | 12198.25 | 663.65 | - | 4,500 | 2,450 | 3,900 | |
| 25 Jun | 12116.60 | 738.05 | - | 4,300 | 1,150 | 1,450 | |
| 24 Jun | 12183.40 | 658.3 | - | 1,150 | 200 | 300 | |
| 21 Jun | 12201.50 | 707.30 | - | 150 | 50 | 100 | |
| 20 Jun | 12149.50 | 650.00 | - | 50 | 0 | 0 | |
| 19 Jun | 12242.10 | 488.70 | - | 0 | 0 | 0 | |
| 18 Jun | 12560.95 | 488.70 | - | 0 | 0 | 0 | |
| 14 Jun | 12845.20 | 488.70 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 488.70 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 488.70 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 488.70 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 488.70 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 488.70 | - | 0 | 0 | 0 | |
| 6 Jun | 12673.50 | 488.70 | - | 0 | 0 | 0 | |
| 5 Jun | 12502.60 | 488.70 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 488.70 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 488.70 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 12800 expiring on 25JUL2024
Delta for 12800 PE is -
Historical price for 12800 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 688.55, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 3650
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 710.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 3750
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 709.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 3500
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 751.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3700
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 700, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 3400
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 780.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 3800
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 698.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 3750
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 663.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 3900
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 738.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 1450
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 658.3, 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 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 707.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 100
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 650.00, 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 488.70, 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 488.70, 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 488.70, 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 488.70, 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 488.70, 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 488.70, 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 488.70, 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 488.70, 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 488.70, 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 488.70, 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 488.70, 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 488.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0