search
Option Chain For MARUTI - MARUTI SUZUKI INDIA LTD.
Last updated on
10 Jul 2020 12:58 PM
info_outline
Note:- Click on the strike price to open the historical data.
Call |
Put |
|||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | IV | Ltp | Chng | Chng | Ltp | IV | Chng OI | OI | |
| - | - | - | - | - | 3400 | - | - | - | - | - |
| - | - | - | - | - | 3500 | - | - | - | - | - |
| - | - | - | - | - | 3600 | - | - | - | - | - |
| - | - | - | - | - | 3700 | - | - | - | - | - |
| - | - | - | - | - | 3800 | - | - | - | - | - |
| - | - | - | - | - | 3900 | - | - | - | - | - |
| 200 | - | - | - | - | 4000 | - | - | - | - | 5,700 |
| - | - | - | - | - | 4100 | - | - | - | - | - |
| 500 | - | - | - | - | 4200 | - | - | - | - | - |
| 300 | - | - | - | - | 4300 | - | - | - | - | - |
| - | - | - | - | - | 4400 | - | - | - | - | - |
| 700 | - | - | - | - | 4500 | -0.15 | 5.00 | 59.09 | - | 12,300 |
| - | - | - | - | - | 4600 | - | - | - | - | 200 |
| 400 | - | - | - | - | 4700 | - | - | - | - | - |
| 800 | - | - | - | - | 4800 | 1.25 | 7.30 | 50.40 | -100 | 15,100 |
| 500 | - | - | - | - | 4900 | 3.50 | 10.00 | 49.12 | - | 4,000 |
| 3,000 | - | - | 982.40 | -32.95 | 5000 | 1.35 | 13.95 | 48.76 | 2,900 | 83,600 |
| 600 | - | - | - | - | 5100 | 0.95 | 18.95 | 46.89 | 200 | 10,000 |
| 800 | - | - | - | - | 5200 | -0.75 | 20.10 | 46.43 | 100 | 19,700 |
| 1,200 | -200 | 55.95 | 757.35 | -200.20 | 5300 | 2.95 | 32.80 | 44.24 | 8,900 | 27,000 |
| 1,500 | -100 | 44.32 | 637.75 | -68.20 | 5400 | 4.50 | 44.95 | 43.85 | 34,200 | 59,900 |
| 6,400 | - | 51.08 | 584.40 | -13.20 | 5500 | 8.90 | 64.15 | 43.53 | 2,500 | 68,200 |
| 4,700 | 400 | 34.14 | 441.15 | -50.85 | 5600 | 12.65 | 87.00 | 42.90 | 1,500 | 39,200 |
| 10,200 | 200 | 37.25 | 395.00 | -27.45 | 5700 | 12.95 | 115.15 | 42.84 | 1,200 | 49,400 |
| 19,500 | -300 | 36.29 | 308.85 | -58.40 | 5800 | 21.65 | 151.20 | 42.79 | -3,000 | 37,300 |
| 14,400 | -800 | 38.56 | 270.00 | -29.20 | 5900 | 26.50 | 193.65 | 42.87 | 1,100 | 31,000 |
| 66,700 | 9,500 | 39.29 | 214.95 | -25.55 | 6000 | 27.70 | 240.00 | 42.97 | -2,300 | 52,800 |
| 54,300 | 26,300 | 39.97 | 172.00 | -21.25 | 6100 | 32.05 | 297.15 | 45.97 | -300 | 11,000 |
| 93,800 | 16,400 | 40.39 | 136.90 | -15.50 | 6200 | 56.95 | 375.00 | 45.74 | -600 | 7,400 |
| 74,300 | 8,900 | 40.58 | 106.85 | -12.55 | 6300 | 10.00 | 420.00 | 41.41 | - | 3,200 |
| 74,400 | 9,300 | 40.65 | 81.80 | -10.30 | 6400 | -42.45 | 469.95 | 36.03 | 400 | 1,000 |
| 121,700 | 14,700 | 40.48 | 62.80 | -8.30 | 6500 | -10.50 | 582.60 | 43.90 | -200 | 3,500 |
| 42,200 | 9,700 | 40.45 | 46.70 | -6.90 | 6600 | -48.10 | 630.00 | 33.50 | -200 | 600 |
| 28,800 | 6,700 | 40.40 | 34.15 | -6.00 | 6700 | -254.25 | 712.90 | 29.17 | -200 | - |
| 221,000 | 49,000 | 39.88 | 23.00 | -5.70 | 6800 | - | - | - | - | 1,400 |
| 19,600 | 200 | 40.62 | 18.50 | -2.95 | 6900 | - | - | - | - | 1,100 |
| 98,100 | 8,700 | 40.80 | 13.00 | -3.60 | 7000 | - | - | - | - | 200 |
| 1,200 | 500 | 45.60 | 16.50 | 1.45 | 7100 | - | - | - | - | - |
| 14,400 | 1,200 | 42.35 | 8.10 | -1.20 | 7200 | - | - | - | - | - |
| 100 | - | - | - | - | 7300 | - | - | - | - | - |
| Total | 976,300 | 544,800 | ||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike prices, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.