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 | 7.4 | -1.60 | - | 41,250 | 800 | 1,28,850 | |||
| 4 Jul | 12089.60 | 9 | - | 43,300 | 9,550 | 1,28,050 | ||||
| 3 Jul | 12123.65 | 10 | - | 93,050 | 19,150 | 1,18,500 | ||||
| 2 Jul | 12042.60 | 9.5 | - | 84,750 | -4,800 | 99,450 | ||||
| 1 Jul | 12108.65 | 10 | - | 1,60,900 | 28,450 | 1,04,250 | ||||
| 28 Jun | 12033.85 | 12.35 | - | 70,100 | 11,900 | 75,800 | ||||
| 27 Jun | 12178.75 | 16.15 | - | 40,450 | 12,450 | 63,900 | ||||
| 26 Jun | 12198.25 | 19 | - | 27,300 | 7,600 | 51,300 | ||||
| 25 Jun | 12116.60 | 15.2 | - | 17,450 | 3,050 | 43,700 | ||||
| 24 Jun | 12183.40 | 19.95 | - | 24,850 | 6,100 | 40,600 | ||||
| 21 Jun | 12201.50 | 19.20 | - | 21,950 | 8,800 | 33,200 | ||||
| 20 Jun | 12149.50 | 24.80 | - | 25,100 | 3,850 | 24,200 | ||||
| 19 Jun | 12242.10 | 28.00 | - | 16,950 | 5,250 | 20,350 | ||||
| 18 Jun | 12560.95 | 46.00 | - | 18,500 | 6,600 | 15,050 | ||||
|
|
||||||||||
| 14 Jun | 12845.20 | 68.00 | - | 5,000 | 3,300 | 8,450 | ||||
| 13 Jun | 12846.85 | 74.00 | - | 2,700 | 400 | 5,200 | ||||
| 12 Jun | 12849.35 | 75.00 | - | 2,650 | 400 | 4,650 | ||||
| 11 Jun | 12863.65 | 82.00 | - | 5,850 | 3,550 | 4,150 | ||||
| 10 Jun | 12717.55 | 75.00 | - | 1,100 | 450 | 550 | ||||
| 5 Jun | 12502.60 | 99.95 | - | 100 | 50 | 50 | ||||
For MARUTI SUZUKI INDIA LTD. - strike price 14000 expiring on 25JUL2024
Delta for 14000 CE is -
Historical price for 14000 CE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 7.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 128850
On 4 Jul MARUTI was trading at 12089.60. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 9550 which increased total open position to 128050
On 3 Jul MARUTI was trading at 12123.65. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 19150 which increased total open position to 118500
On 2 Jul MARUTI was trading at 12042.60. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 99450
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 28450 which increased total open position to 104250
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 75800
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 12450 which increased total open position to 63900
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 51300
On 25 Jun MARUTI was trading at 12116.60. The strike last trading price was 15.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 43700
On 24 Jun MARUTI was trading at 12183.40. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6100 which increased total open position to 40600
On 21 Jun MARUTI was trading at 12201.50. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 33200
On 20 Jun MARUTI was trading at 12149.50. The strike last trading price was 24.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 24200
On 19 Jun MARUTI was trading at 12242.10. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 20350
On 18 Jun MARUTI was trading at 12560.95. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 15050
On 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 8450
On 13 Jun MARUTI was trading at 12846.85. The strike last trading price was 74.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5200
On 12 Jun MARUTI was trading at 12849.35. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4650
On 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3550 which increased total open position to 4150
On 10 Jun MARUTI was trading at 12717.55. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 550
On 5 Jun MARUTI was trading at 12502.60. The strike last trading price was 99.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 12104.05 | 1700 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 12089.60 | 1700 | - | 0 | 0 | 0 | |
| 3 Jul | 12123.65 | 1700 | - | 0 | 0 | 0 | |
| 2 Jul | 12042.60 | 1700 | - | 0 | 50 | 0 | |
| 1 Jul | 12108.65 | 1700 | - | 0 | 50 | 0 | |
| 28 Jun | 12033.85 | 1700 | - | 0 | 50 | 0 | |
| 27 Jun | 12178.75 | 1700 | - | 0 | 50 | 0 | |
| 26 Jun | 12198.25 | 1700 | - | 100 | 50 | 50 | |
| 25 Jun | 12116.60 | 1200 | - | 0 | 0 | 0 | |
| 24 Jun | 12183.40 | 1200 | - | 0 | 0 | 0 | |
| 21 Jun | 12201.50 | 1200.00 | - | 0 | 0 | 0 | |
| 20 Jun | 12149.50 | 1200.00 | - | 0 | 0 | 0 | |
| 19 Jun | 12242.10 | 1200.00 | - | 0 | 0 | 0 | |
| 18 Jun | 12560.95 | 1200.00 | - | 50 | 50 | 50 | |
| 14 Jun | 12845.20 | 1150.00 | - | 0 | 0 | 0 | |
| 13 Jun | 12846.85 | 1150.00 | - | 0 | 0 | 0 | |
| 12 Jun | 12849.35 | 1150.00 | - | 0 | 50 | 0 | |
| 11 Jun | 12863.65 | 1150.00 | - | 50 | 0 | 0 | |
| 10 Jun | 12717.55 | 1170.50 | - | 0 | 0 | 0 | |
| 5 Jun | 12502.60 | 1170.50 | - | 0 | 0 | 0 | |
For MARUTI SUZUKI INDIA LTD. - strike price 14000 expiring on 25JUL2024
Delta for 14000 PE is -
Historical price for 14000 PE is as follows
On 5 Jul MARUTI was trading at 12104.05. The strike last trading price was 1700, 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 1700, 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 1700, 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 1700, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 1 Jul MARUTI was trading at 12108.65. The strike last trading price was 1700, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 28 Jun MARUTI was trading at 12033.85. The strike last trading price was 1700, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 27 Jun MARUTI was trading at 12178.75. The strike last trading price was 1700, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 26 Jun MARUTI was trading at 12198.25. The strike last trading price was 1700, 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 1200, 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 1200, 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 1200.00, 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 1200.00, 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 1200.00, 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 1200.00, 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 14 Jun MARUTI was trading at 12845.20. The strike last trading price was 1150.00, 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 1150.00, 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 1150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 11 Jun MARUTI was trading at 12863.65. The strike last trading price was 1150.00, 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 1170.50, 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 1170.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0