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 | 47.65 | -6.55 | - | 70,450 | -2,950 | 59,500 | |||
| 4 Jul | 12089.60 | 54.2 | - | 53,900 | 8,700 | 62,450 | ||||
| 3 Jul | 12123.65 | 62.5 | - | 95,750 | 5,850 | 53,750 | ||||
| 2 Jul | 12042.60 | 60.05 | - | 75,050 | 13,250 | 47,700 | ||||
| 1 Jul | 12108.65 | 76.2 | - | 1,44,350 | 5,850 | 34,450 | ||||
| 28 Jun | 12033.85 | 77.25 | - | 58,050 | 9,050 | 28,600 | ||||
| 27 Jun | 12178.75 | 101.4 | - | 42,100 | 4,600 | 19,550 | ||||
| 26 Jun | 12198.25 | 109 | - | 30,250 | 7,200 | 15,000 | ||||
| 25 Jun | 12116.60 | 101.6 | - | 8,400 | 3,100 | 7,800 | ||||
| 24 Jun | 12183.40 | 126 | - | 8,200 | 650 | 5,200 | ||||
| 21 Jun | 12201.50 | 135.05 | - | 5,400 | 2,200 | 4,450 | ||||
| 20 Jun | 12149.50 | 141.90 | - | 2,900 | 300 | 1,850 | ||||
| 19 Jun | 12242.10 | 166.10 | - | 2,200 | 800 | 1,550 | ||||
| 18 Jun | 12560.95 | 271.35 | - | 1,200 | 750 | 750 | ||||
| 14 Jun | 12845.20 | 359.70 | - | 200 | 0 | 0 | ||||
| 13 Jun | 12846.85 | 426.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 12849.35 | 426.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 12863.65 | 426.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 12717.55 | 426.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 12810.90 | 426.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 12673.50 | 426.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 12502.60 | 426.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 12176.05 | 426.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 12476.15 | 426.50 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 12900 expiring on 25JUL2024
Delta for 12900 CE is -
Historical price for 12900 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 47.65, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by -2950 which decreased total open position to 59500
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 54.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 62450
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 62.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 53750
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 60.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 13250 which increased total open position to 47700
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 76.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 34450
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 77.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9050 which increased total open position to 28600
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 101.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 19550
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 109, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 15000
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 101.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 7800
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 126, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 5200
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 135.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 4450
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 141.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1850
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 166.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1550
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 271.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 359.70, 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 426.50, 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 426.50, 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 426.50, 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 426.50, 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 426.50, 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 426.50, 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 426.50, 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 426.50, 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 426.50, 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 | 779.2 | -9.50 | - | 650 | 0 | 3,700 |
| 4 Jul | 12089.60 | 788.7 | - | 800 | 550 | 3,700 | |
| 3 Jul | 12123.65 | 780.65 | - | 200 | -50 | 3,150 | |
| 2 Jul | 12042.60 | 802.65 | - | 150 | 250 | 3,150 | |
| 1 Jul | 12108.65 | 791.05 | - | 3,900 | -50 | 2,900 | |
| 28 Jun | 12033.85 | 833 | - | 500 | 200 | 2,950 | |
| 27 Jun | 12178.75 | 801.5 | - | 4,550 | 2,650 | 2,750 | |
| 26 Jun | 12198.25 | 690 | - | 100 | 50 | 50 | |
| 25 Jun | 12116.60 | 585 | - | 0 | 0 | 0 | |
| 24 Jun | 12183.40 | 585 | - | 0 | 0 | 0 | |
| 21 Jun | 12201.50 | 585.00 | - | 0 | 0 | 0 | |
| 20 Jun | 12149.50 | 585.00 | - | 0 | 0 | 0 | |
| 19 Jun | 12242.10 | 585.00 | - | 0 | 0 | 0 | |
| 18 Jun | 12560.95 | 585.00 | - | 0 | 0 | 0 | |
| 14 Jun | 12845.20 | 585.00 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 585.00 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 585.00 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 585.00 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 585.00 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 585.00 | - | 0 | 0 | 0 | |
| 6 Jun | 12673.50 | 585.00 | - | 0 | 0 | 0 | |
| 5 Jun | 12502.60 | 585.00 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 585.00 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 585.00 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 12900 expiring on 25JUL2024
Delta for 12900 PE is -
Historical price for 12900 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 779.2, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3700
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 788.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3700
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 780.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 3150
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 802.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 3150
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 791.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 2900
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 833, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2950
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 801.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 2750
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 690, 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 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 585, 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 Jun MARUTI was trading at 12183.40. The strike last trading price was 585, 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 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 585.00, 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 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 585.00, 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 585.00, 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 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 585.00, 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 585.00, 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 585.00, 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 585.00, 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 585.00, 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 585.00, 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 585.00, 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 585.00, 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 585.00, 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 585.00, 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 585.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0