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 | 16.4 | -1.90 | - | 54,800 | -4,850 | 1,64,850 | |||
| 4 Jul | 12089.60 | 18.3 | - | 76,450 | -800 | 1,69,700 | ||||
| 3 Jul | 12123.65 | 20.75 | - | 1,11,250 | 22,700 | 1,70,500 | ||||
| 2 Jul | 12042.60 | 20.3 | - | 90,850 | 1,150 | 1,47,750 | ||||
| 1 Jul | 12108.65 | 25 | - | 2,00,900 | 32,050 | 1,46,600 | ||||
| 28 Jun | 12033.85 | 26.5 | - | 94,700 | 8,150 | 1,14,550 | ||||
| 27 Jun | 12178.75 | 33 | - | 95,050 | 19,600 | 1,06,400 | ||||
| 26 Jun | 12198.25 | 38 | - | 67,550 | 3,000 | 86,850 | ||||
| 25 Jun | 12116.60 | 35 | - | 34,500 | 10,600 | 83,850 | ||||
| 24 Jun | 12183.40 | 42.3 | - | 34,450 | 4,250 | 73,350 | ||||
| 21 Jun | 12201.50 | 47.50 | - | 52,800 | 13,650 | 69,250 | ||||
| 20 Jun | 12149.50 | 55.15 | - | 71,000 | 28,950 | 55,550 | ||||
| 19 Jun | 12242.10 | 63.35 | - | 35,750 | 14,700 | 26,600 | ||||
| 18 Jun | 12560.95 | 100.15 | - | 28,100 | 5,300 | 11,850 | ||||
| 14 Jun | 12845.20 | 136.25 | - | 5,350 | 2,900 | 6,550 | ||||
| 13 Jun | 12846.85 | 145.25 | - | 2,200 | 700 | 3,650 | ||||
|
|
||||||||||
| 12 Jun | 12849.35 | 160.00 | - | 1,900 | 1,050 | 2,900 | ||||
| 11 Jun | 12863.65 | 170.00 | - | 1,800 | 1,200 | 1,850 | ||||
| 10 Jun | 12717.55 | 139.00 | - | 750 | 650 | 650 | ||||
| 5 Jun | 12502.60 | 222.65 | - | 0 | 0 | 0 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 13500 expiring on 25JUL2024
Delta for 13500 CE is -
Historical price for 13500 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 16.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -4850 which decreased total open position to 164850
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 18.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 169700
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22700 which increased total open position to 170500
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 20.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 147750
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 32050 which increased total open position to 146600
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8150 which increased total open position to 114550
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 33, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 106400
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 86850
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 83850
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 42.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 73350
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 47.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 69250
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 55.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 28950 which increased total open position to 55550
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 63.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 26600
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 100.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 11850
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 136.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 6550
On 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 145.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 3650
On 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 2900
On 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1850
On 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 139.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 650
On 5 Jun MARUTI was trading at 12502.60. The strike last trading price was 222.65, 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 | 1324.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 12089.60 | 1324.95 | - | 0 | 0 | 0 | |
| 3 Jul | 12123.65 | 1324.95 | - | 0 | 0 | 0 | |
| 2 Jul | 12042.60 | 1324.95 | - | 0 | 350 | 0 | |
| 1 Jul | 12108.65 | 1324.95 | - | 300 | 350 | 2,400 | |
| 28 Jun | 12033.85 | 1330 | - | 300 | 250 | 2,050 | |
| 27 Jun | 12178.75 | 1388.15 | - | 200 | 150 | 1,800 | |
| 26 Jun | 12198.25 | 1188.8 | - | 1,850 | 950 | 1,600 | |
| 25 Jun | 12116.60 | 1277 | - | 50 | 0 | 650 | |
| 24 Jun | 12183.40 | 1208.55 | - | 0 | 0 | 0 | |
| 21 Jun | 12201.50 | 1208.55 | - | 0 | 0 | 0 | |
| 20 Jun | 12149.50 | 1208.55 | - | 0 | 600 | 0 | |
| 19 Jun | 12242.10 | 1208.55 | - | 700 | 600 | 600 | |
| 18 Jun | 12560.95 | 974.50 | - | 0 | 0 | 0 | |
| 14 Jun | 12845.20 | 974.50 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 974.50 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 974.50 | - | 0 | 0 | 0 | |
| 11 Jun | 12863.65 | 974.50 | - | 0 | 0 | 0 | |
| 10 Jun | 12717.55 | 974.50 | - | 0 | 0 | 0 | |
| 5 Jun | 12502.60 | 974.50 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 13500 expiring on 25JUL2024
Delta for 13500 PE is -
Historical price for 13500 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 1324.95, 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 1324.95, 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 1324.95, 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 1324.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 1324.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2400
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 1330, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2050
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 1388.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1800
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 1188.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1600
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 1277, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 650
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 1208.55, 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 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 1208.55, 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 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 1208.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 1208.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 974.50, 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 974.50, 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 974.50, 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 974.50, 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 974.50, 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 974.50, 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 974.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0