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 | 39.7 | -6.30 | - | 3,26,150 | 5,900 | 5,26,750 | |||
| 4 Jul | 12089.60 | 46 | - | 2,86,450 | 14,700 | 5,20,850 | ||||
|
|
||||||||||
| 3 Jul | 12123.65 | 52 | - | 4,36,450 | -7,700 | 5,06,150 | ||||
| 2 Jul | 12042.60 | 49.8 | - | 4,78,950 | 44,600 | 5,14,550 | ||||
| 1 Jul | 12108.65 | 62.95 | - | 9,06,800 | 55,500 | 4,69,950 | ||||
| 28 Jun | 12033.85 | 64.6 | - | 4,79,700 | 60,550 | 4,14,450 | ||||
| 27 Jun | 12178.75 | 83.4 | - | 4,68,750 | 63,550 | 3,53,900 | ||||
| 26 Jun | 12198.25 | 94.25 | - | 3,25,900 | 6,100 | 2,90,250 | ||||
| 25 Jun | 12116.60 | 85.2 | - | 2,62,450 | 54,400 | 2,84,150 | ||||
| 24 Jun | 12183.40 | 105 | - | 2,15,100 | 31,200 | 2,29,600 | ||||
| 21 Jun | 12201.50 | 112.40 | - | 1,89,000 | 39,700 | 1,97,750 | ||||
| 20 Jun | 12149.50 | 120.55 | - | 1,24,450 | 29,400 | 1,58,250 | ||||
| 19 Jun | 12242.10 | 137.50 | - | 1,42,800 | 66,200 | 1,28,850 | ||||
| 18 Jun | 12560.95 | 230.05 | - | 88,000 | 39,950 | 62,650 | ||||
| 14 Jun | 12845.20 | 311.00 | - | 16,000 | 5,800 | 22,700 | ||||
| 13 Jun | 12846.85 | 328.00 | - | 13,650 | 2,850 | 16,900 | ||||
| 12 Jun | 12849.35 | 350.00 | - | 15,700 | 2,400 | 14,300 | ||||
| 11 Jun | 12863.65 | 346.00 | - | 19,300 | 4,200 | 11,600 | ||||
| 10 Jun | 12717.55 | 285.75 | - | 7,900 | 2,100 | 7,400 | ||||
| 7 Jun | 12810.90 | 340.00 | - | 8,400 | 3,600 | 5,200 | ||||
| 6 Jun | 12673.50 | 315.20 | - | 1,600 | 800 | 1,600 | ||||
| 5 Jun | 12502.60 | 283.00 | - | 850 | 450 | 800 | ||||
| 4 Jun | 12176.05 | 296.35 | - | 450 | 50 | 350 | ||||
| 3 Jun | 12476.15 | 310.65 | - | 350 | 300 | 300 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 13000 expiring on 25JUL2024
Delta for 13000 CE is -
Historical price for 13000 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 39.7, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 5900 which increased total open position to 526750
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 520850
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 52, which was lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 506150
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 49.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 44600 which increased total open position to 514550
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 62.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 469950
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 64.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 60550 which increased total open position to 414450
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 83.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 63550 which increased total open position to 353900
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 94.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6100 which increased total open position to 290250
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 85.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 284150
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 105, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 229600
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 112.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 39700 which increased total open position to 197750
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 120.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 158250
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 137.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 66200 which increased total open position to 128850
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 230.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 39950 which increased total open position to 62650
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 311.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 22700
On 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 328.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 16900
On 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 14300
On 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 346.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 11600
On 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 285.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 7400
On 7 Jun MARUTI was trading at 12810.90. The strike last trading price was 340.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 5200
On 6 Jun MARUTI was trading at 12673.50. The strike last trading price was 315.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 5 Jun MARUTI was trading at 12502.60. The strike last trading price was 283.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 800
On 4 Jun MARUTI was trading at 12176.05. The strike last trading price was 296.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 350
On 3 Jun MARUTI was trading at 12476.15. The strike last trading price was 310.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 12104.05 | 875 | -3.95 | - | 1,100 | -600 | 38,100 |
| 4 Jul | 12089.60 | 878.95 | - | 1,800 | 0 | 38,700 | |
| 3 Jul | 12123.65 | 854.95 | - | 2,250 | -250 | 38,700 | |
| 2 Jul | 12042.60 | 935.75 | - | 1,000 | -200 | 38,950 | |
| 1 Jul | 12108.65 | 856.35 | - | 14,800 | -5,350 | 39,150 | |
| 28 Jun | 12033.85 | 959 | - | 10,500 | 6,700 | 44,500 | |
| 27 Jun | 12178.75 | 852 | - | 13,650 | 3,750 | 37,800 | |
| 26 Jun | 12198.25 | 821.2 | - | 15,450 | 7,050 | 34,050 | |
| 25 Jun | 12116.60 | 898.2 | - | 4,550 | -750 | 27,000 | |
| 24 Jun | 12183.40 | 810 | - | 4,050 | 1,900 | 27,750 | |
| 21 Jun | 12201.50 | 845.00 | - | 8,500 | 4,250 | 25,600 | |
| 20 Jun | 12149.50 | 850.00 | - | 5,950 | 2,000 | 21,300 | |
| 19 Jun | 12242.10 | 806.25 | - | 27,600 | 6,500 | 19,300 | |
| 18 Jun | 12560.95 | 545.00 | - | 10,700 | 2,950 | 12,800 | |
| 14 Jun | 12845.20 | 387.00 | - | 4,600 | 400 | 9,850 | |
| 13 Jun | 12846.85 | 382.20 | - | 5,800 | 3,250 | 9,400 | |
| 12 Jun | 12849.35 | 365.00 | - | 11,200 | 5,750 | 6,050 | |
| 11 Jun | 12863.65 | 314.95 | - | 450 | 350 | 350 | |
| 10 Jun | 12717.55 | 579.70 | - | 0 | 0 | 0 | |
| 7 Jun | 12810.90 | 579.70 | - | 0 | 0 | 0 | |
| 6 Jun | 12673.50 | 579.70 | - | 0 | 0 | 0 | |
| 5 Jun | 12502.60 | 579.70 | - | 0 | 0 | 0 | |
| 4 Jun | 12176.05 | 579.70 | - | 0 | 0 | 0 | |
| 3 Jun | 12476.15 | 579.70 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 13000 expiring on 25JUL2024
Delta for 13000 PE is -
Historical price for 13000 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 875, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 38100
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 878.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38700
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 854.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 38700
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 935.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 38950
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 856.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -5350 which decreased total open position to 39150
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 959, which was lower than the previous day. The implied volatity was -, the open interest changed by 6700 which increased total open position to 44500
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 852, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 37800
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 821.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 34050
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 898.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 27000
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 810, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 27750
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 845.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 25600
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 850.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 21300
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 806.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 19300
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 545.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2950 which increased total open position to 12800
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 387.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9850
On 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 382.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 9400
On 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 365.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 6050
On 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 314.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 579.70, 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 579.70, 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 579.70, 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 579.70, 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 579.70, 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 579.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0