MARUTI
Maruti Suzuki India Ltd.
11046
-437.25 (-3.81%)
Option Chain for MARUTI
29 Oct 2024 04:12 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
0 | 0 | 0 | 3104.45 | 9600 | 4.3 | 1,61,000 | 12,800 | 12,800 | ||
0 | 0 | 0 | 0 | 9700 | 0 | 0 | 0 | 0 | ||
0 | 0 | 0 | 2913.2 | 0.00 | 9800 | 0.45 | 6.45 | 2,31,400 | 21,900 | 26,150 |
0 | 0 | 0 | 2683.15 | 2683.15 | 9900 | 5.80 | 5.8 | 900 | 600 | 600 |
33,750 | 33,750 | 45,800 | 970.4 | -1753.55 | 10000 | -0.50 | 9 | 15,47,750 | 74,300 | 1,13,600 |
0 | 0 | 0 | 2489.5 | 2489.50 | 10100 | 7.80 | 7.8 | 2,600 | 1,150 | 1,150 |
500 | 500 | 1,550 | 775.55 | -1761.70 | 10200 | -23.90 | 6.45 | 79,650 | 6,050 | 6,050 |
700 | 700 | 2,200 | 704.4 | -1593.55 | 10300 | 0.50 | 16.05 | 5,75,500 | 33,550 | 33,550 |
400 | 400 | 4,200 | 596.15 | -1757.60 | 10400 | -22.20 | 20.8 | 3,33,050 | 19,850 | 19,850 |
3,300 | 3,300 | 15,350 | 505.1 | -1604.10 | 10500 | 2.00 | 28.1 | 23,80,450 | 63,700 | 81,550 |
1,850 | 1,850 | 22,550 | 408.5 | -1765.70 | 10600 | 3.20 | 38.1 | 10,80,200 | 5,500 | 32,100 |
5,900 | 5,900 | 1,07,650 | 323.9 | -1600.20 | 10700 | 10.05 | 54.9 | 15,70,900 | 57,850 | 66,100 |
18,700 | 17,550 | 5,41,300 | 235.85 | -446.40 | 10800 | 22.10 | 74.1 | 22,55,050 | 72,100 | 1,06,850 |
33,700 | 32,800 | 7,51,050 | 175.1 | -483.00 | 10900 | 26.00 | 98.3 | 15,59,900 | 50,500 | 73,000 |
58,400 | 55,550 | 20,06,450 | 110 | -418.20 | 11000 | 55.95 | 141 | 32,30,800 | -9,750 | 1,14,850 |
73,150 | 70,950 | 12,85,650 | 77 | -373.50 | 11100 | 93.60 | 202.6 | 14,56,250 | 450 | 1,24,350 |
93,400 | 90,850 | 23,55,550 | 54 | -309.65 | 11200 | 156.45 | 290.55 | 12,33,050 | -22,500 | 30,600 |
78,000 | 74,000 | 21,95,250 | 37.3 | -255.55 | 11300 | 223.50 | 386.9 | 6,80,200 | -10,800 | 29,250 |
72,950 | 60,850 | 22,73,250 | 28 | -209.45 | 11400 | 246.50 | 446.4 | 5,01,450 | -33,550 | 24,400 |
2,23,300 | 1,60,200 | 36,18,800 | 18.5 | -161.70 | 11500 | 321.00 | 564 | 3,19,550 | -19,100 | 63,850 |
89,550 | 26,000 | 16,14,800 | 11.95 | -125.90 | 11600 | 347.40 | 645 | 80,550 | -6,800 | 32,800 |
85,950 | 23,600 | 13,41,950 | 8.7 | -94.00 | 11700 | 380.60 | 744.7 | 59,100 | -16,650 | 22,750 |
2,45,950 | 80,750 | 11,96,400 | 6 | -71.35 | 11800 | 397.45 | 831.75 | 38,100 | -11,650 | 27,350 |
91,900 | 26,300 | 6,52,100 | 4.75 | -54.35 | 11900 | 392.60 | 919.6 | 16,950 | -5,300 | 30,550 |
3,46,350 | 93,800 | 20,39,300 | 4.25 | -38.65 | 12000 | 431.25 | 1039.2 | 40,550 | -17,750 | 1,04,600 |
2,24,050 | 52,050 | 8,30,400 | 3.55 | -28.40 | 12100 | 405.25 | 1096.25 | 17,700 | -7,000 | 45,200 |
1,55,650 | 4,150 | 7,77,150 | 3.1 | -19.70 | 12200 | 452.95 | 1225 | 17,400 | -7,900 | 73,300 |
1,51,750 | 1,950 | 4,51,600 | 2.6 | -13.00 | 12300 | 456.10 | 1328 | 13,500 | -4,550 | 47,450 |
97,250 | -11,150 | 2,19,250 | 2.05 | -12.60 | 12400 | 464.15 | 1422.9 | 5,500 | -750 | 27,300 |
1,95,900 | -23,600 | 6,04,950 | 2.4 | -8.80 | 12500 | 449.65 | 1525 | 20,250 | -13,850 | 35,150 |
91,750 | -21,600 | 3,13,100 | 1.5 | -8.15 | 12600 | 370.95 | 1542.95 | 5,350 | -2,800 | 22,300 |
1,58,100 | -5,050 | 2,21,550 | 2.05 | -5.45 | 12700 | 436.20 | 1697.8 | 8,100 | -3,750 | 17,250 |
|
||||||||||
1,55,550 | -15,950 | 1,91,200 | 1.8 | -4.35 | 12800 | 469.70 | 1829.2 | 8,200 | -2,050 | 22,100 |
1,41,350 | -18,250 | 1,32,500 | 1.75 | -3.60 | 12900 | 466.55 | 1923 | 7,650 | -650 | 21,250 |
5,24,000 | 24,650 | 4,00,300 | 1.45 | -2.80 | 13000 | 354.45 | 1916.65 | 11,400 | -6,700 | 32,100 |
82,500 | -9,750 | 41,200 | 1.8 | -1.95 | 13100 | 661.45 | 2132 | 5,150 | -2,050 | 21,150 |
1,12,850 | -7,400 | 55,150 | 0.75 | -2.05 | 13200 | 601.90 | 2191.9 | 2,650 | 600 | 17,950 |
1,12,400 | -2,800 | 46,350 | 0.4 | -2.15 | 13300 | 528.75 | 2340.7 | 3,500 | 1,350 | 31,850 |
1,24,250 | -19,850 | 70,600 | 0.6 | -0.65 | 13400 | 601.35 | 2417 | 4,450 | 1,000 | 19,800 |
2,87,200 | -38,750 | 1,09,750 | 0.75 | -0.85 | 13500 | 497.20 | 2382.45 | 8,700 | 6,250 | 24,800 |
58,500 | -7,300 | 21,200 | 0.8 | -1.00 | 13600 | 0.00 | 2095 | 0 | -250 | 0 |
60,700 | -6,650 | 27,850 | 0.75 | -0.85 | 13700 | 0.00 | 2135.7 | 0 | -100 | 0 |
36,650 | -5,850 | 15,700 | 0.5 | -1.10 | 13800 | 0.00 | 840.2 | 0 | 0 | 0 |
21,350 | -1,500 | 5,400 | 0.8 | -0.25 | 13900 | 0.00 | 1131.2 | 0 | 0 | 0 |
1,84,700 | -17,550 | 81,950 | 0.85 | -0.35 | 14000 | 412.25 | 2892.25 | 1,050 | -350 | 13,300 |
9,900 | -550 | 5,050 | 0.25 | -1.00 | 14100 | 0.00 | 2050 | 0 | 0 | 0 |
41,150 | -20,000 | 36,200 | 0.35 | -1.00 | 14200 | 0.00 | 2750 | 0 | 0 | 0 |
7,800 | -250 | 9,500 | 0.95 | -0.25 | 14300 | 0.00 | 2208.5 | 0 | 0 | 0 |
20,700 | -3,350 | 6,700 | 0.35 | -0.65 | 14400 | 1570.00 | 3200 | 50 | 0 | 1,650 |
31,900 | -2,800 | 8,850 | 0.35 | -0.45 | 14500 | 0.00 | 1240.9 | 0 | 0 | 0 |
13,900 | -50 | 9,400 | 0.75 | 0.35 | 14600 | 0.00 | 1150.35 | 0 | 0 | 0 |
9,600 | -500 | 2,100 | 0.55 | -0.20 | 14700 | 0.00 | 2116.6 | 0 | 0 | 0 |
60,250 | -9,900 | 23,100 | 0.75 | 0.35 | 14800 | 0.00 | 2000 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 14900 | 0.00 | 0 | 0 | 0 | 0 |
30,500 | -5,600 | 22,000 | 0.7 | 0.10 | 15000 | 0.00 | 3100 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 15100 | 0.00 | 0 | 0 | 0 | 0 |
31,750 | -14,500 | 43,650 | 0.35 | 0.10 | 15200 | 0.00 | 2479.7 | 0 | 0 | 0 |
47,91,600 | 16,53,100 |
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 ltp, 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.