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 | 26.6 | -4.40 | - | 49,250 | 1,150 | 38,550 | |||
| 4 Jul | 12089.60 | 31 | - | 33,250 | 5,650 | 37,400 | ||||
| 3 Jul | 12123.65 | 34.7 | - | 24,850 | 2,700 | 31,750 | ||||
| 2 Jul | 12042.60 | 33.55 | - | 28,800 | 2,700 | 29,150 | ||||
| 1 Jul | 12108.65 | 41.6 | - | 73,200 | 3,450 | 26,450 | ||||
| 28 Jun | 12033.85 | 44.55 | - | 40,300 | 10,000 | 23,000 | ||||
| 27 Jun | 12178.75 | 58 | - | 36,450 | -300 | 13,000 | ||||
| 26 Jun | 12198.25 | 65 | - | 26,100 | 4,450 | 13,250 | ||||
| 25 Jun | 12116.60 | 58.5 | - | 3,350 | -200 | 8,800 | ||||
| 24 Jun | 12183.40 | 72.1 | - | 4,400 | 1,700 | 9,000 | ||||
| 21 Jun | 12201.50 | 77.50 | - | 5,850 | 650 | 7,300 | ||||
| 20 Jun | 12149.50 | 87.35 | - | 8,050 | 4,050 | 6,600 | ||||
| 19 Jun | 12242.10 | 102.00 | - | 3,250 | 1,400 | 2,550 | ||||
| 18 Jun | 12560.95 | 167.00 | - | 1,050 | 700 | 1,100 | ||||
| 14 Jun | 12845.20 | 250.00 | - | 100 | 0 | 400 | ||||
| 13 Jun | 12846.85 | 250.00 | - | 250 | 200 | 350 | ||||
| 12 Jun | 12849.35 | 254.00 | - | 50 | 0 | 100 | ||||
| 11 Jun | 12863.65 | 250.00 | - | 100 | 0 | 50 | ||||
| 10 Jun | 12717.55 | 240.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 12502.60 | 240.70 | - | 50 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 13200 expiring on 25JUL2024
Delta for 13200 CE is -
Historical price for 13200 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 26.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 38550
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 5650 which increased total open position to 37400
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 34.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 31750
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 33.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 29150
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 41.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 26450
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 44.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 23000
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 58, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 13000
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4450 which increased total open position to 13250
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 58.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 8800
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 72.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 9000
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 77.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 7300
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 87.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 6600
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 102.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2550
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 167.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1100
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 350
On 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 254.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 240.70, 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 240.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 12104.05 | 1030.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 12089.60 | 1030.55 | - | 0 | 0 | 0 | |
| 3 Jul | 12123.65 | 1030.55 | - | 0 | 0 | 0 | |
| 2 Jul | 12042.60 | 1030.55 | - | 0 | 200 | 0 | |
| 1 Jul | 12108.65 | 1030.55 | - | 850 | 200 | 550 | |
| 28 Jun | 12033.85 | 1029.5 | - | 50 | 50 | 350 | |
| 27 Jun | 12178.75 | 1071.55 | - | 350 | 300 | 300 | |
| 26 Jun | 12198.25 | 680.05 | - | 0 | 0 | 0 | |
| 25 Jun | 12116.60 | 680.05 | - | 0 | 0 | 0 | |
| 24 Jun | 12183.40 | 680.05 | - | 0 | 0 | 0 | |
| 21 Jun | 12201.50 | 680.05 | - | 0 | 0 | 0 | |
| 20 Jun | 12149.50 | 680.05 | - | 0 | 0 | 0 | |
| 19 Jun | 12242.10 | 680.05 | - | 0 | 0 | 0 | |
| 18 Jun | 12560.95 | 680.05 | - | 0 | 0 | 0 | |
| 14 Jun | 12845.20 | 680.05 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 680.05 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 680.05 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 680.05 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 680.05 | - | 0 | 0 | 0 | |
| 5 Jun | 12502.60 | 680.05 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 13200 expiring on 25JUL2024
Delta for 13200 PE is -
Historical price for 13200 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 1030.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 1030.55, 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 Jul MARUTI was trading at 12123.65. The strike last trading price was 1030.55, 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 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 1030.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 1030.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 550
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 1029.5, 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 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 1071.55, 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 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 680.05, 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 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 680.05, 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 680.05, 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 680.05, 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 680.05, 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 680.05, 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 680.05, 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 680.05, 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 680.05, 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 680.05, 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 680.05, 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 680.05, 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 680.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0