MARUTI
Maruti Suzuki India Ltd.
12791
-15.00 (-0.12%)
Option Chain for MARUTI
20 Jun 2025 04:12 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 50 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
0.00 | 0 | 0 | 0 | 0.00 | 2322.20 | 0.00 | -0.70 | 0.15 | - | 19 | 0 | 43 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 2138.45 | 0.00 | 0.00 | 40.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 1959.05 | 0.00 | 0.25 | 0.40 | - | 145 | -60 | 307 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 1784.85 | 0.00 | 0.00 | 79.20 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 1616.80 | 0.00 | -0.70 | 0.05 | - | 1 | 0 | 283 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 1575.75 | 0.00 | 0.00 | 0.20 | - | 174 | 2 | 309 | - | |
- | 0 | 0 | 0 | - | 1455.75 | 0.00 | -0.10 | 0.15 | - | 2 | 0 | 561 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 1404.25 | 0.00 | 0.00 | 86.15 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 1302.60 | 0.00 | -0.35 | 0.50 | 47.18 | 46 | 0 | 964 | -0.00 | |
- | 0 | 0 | 0 | - | 1240.75 | 0.00 | -0.40 | 0.60 | 45.59 | 8 | -2 | 547 | -0.00 | |
- | 13 | 0 | 1 | - | 1755.00 | 65.00 | -0.80 | 1.55 | 47.93 | 315 | -102 | 1,006 | -0.01 | |
- | 0 | 0 | 0 | - | 1086.40 | 0.00 | -1.40 | 1.80 | 46.12 | 15 | -1 | 156 | -0.01 | |
- | 0 | 0 | 0 | - | 1022.75 | 0.00 | -1.85 | 1.65 | 43.16 | 76 | -9 | 258 | -0.01 | |
- | 0 | 0 | 0 | - | 942.15 | 0.00 | -2.60 | 2.05 | 41.65 | 66 | 31 | 682 | -0.01 | |
0.00 | 0 | 0 | 0 | 0.00 | 1080.10 | 0.00 | -2.45 | 2.30 | 39.64 | 87 | -2 | 379 | -0.01 | |
0.00 | 0 | -1 | 0 | 0.00 | 1225.10 | 0.00 | -2.75 | 2.60 | 37.63 | 595 | -137 | 998 | -0.01 | |
0.00 | 0 | 0 | 0 | 0.00 | 922.55 | 0.00 | -2.65 | 2.65 | 35.07 | 78 | -29 | 648 | -0.01 | |
0.00 | 0 | 0 | 0 | 0.00 | 585.35 | 0.00 | -1.95 | 3.50 | 33.74 | 324 | -27 | 568 | -0.02 | |
0.00 | 0 | 0 | 0 | 0.00 | 741.90 | 0.00 | -2.05 | 4.00 | 31.72 | 649 | 96 | 913 | -0.02 | |
0.00 | 0 | 0 | 0 | 0.00 | 662.90 | 0.00 | -2.35 | 4.45 | 29.35 | 1,055 | 28 | 366 | -0.02 | |
- | 513 | 1 | 21 | - | 791.90 | 49.90 | -3.15 | 4.65 | 26.71 | 2,546 | -92 | 2,106 | -0.03 | |
- | 414 | 17 | 54 | - | 705.00 | 62.15 | -4.55 | 5.30 | 24.40 | 978 | -77 | 829 | -0.03 | |
- | 790 | 13 | 56 | - | 602.10 | 54.55 | -6.30 | 5.85 | 21.85 | 2,963 | 167 | 1,378 | -0.04 | |
- | 719 | 38 | 142 | - | 493.10 | 32.25 | -8.65 | 7.30 | 19.69 | 5,462 | 119 | 1,574 | -0.05 | |
- | 2,223 | 6 | 392 | - | 403.85 | 39.35 | -13.25 | 9.00 | 17.32 | 3,789 | -92 | 1,584 | -0.07 | |
- | 5,833 | -442 | 2,673 | - | 306.70 | 30.80 | -22.55 | 11.85 | 14.99 | 10,023 | 565 | 4,445 | -0.10 | |
0.91 | 5,196 | -21 | 2,113 | 9.65 | 214.50 | 15.25 | -36.80 | 21.15 | 13.72 | 10,099 | 757 | 3,977 | -0.17 | |
0.73 | 3,755 | -212 | 5,265 | 11.05 | 138.40 | -3.80 | -54.30 | 45.10 | 13.64 | 10,818 | 47 | 1,873 | -0.31 | |
0.52 | 5,001 | -616 | 20,499 | 11.91 | 81.95 | -14.15 | -63.85 | 89.00 | 14.22 | 9,503 | 475 | 2,472 | -0.48 | |
0.33 | 3,886 | -70 | 17,913 | 12.65 | 45.10 | -16.10 | -65.10 | 151.85 | 15.12 | 2,595 | 103 | 799 | -0.64 | |
0.21 | 5,810 | -69 | 24,054 | 14.52 | 28.85 | -10.20 | -61.55 | 234.20 | 17.24 | 622 | 42 | 413 | -0.75 | |
0.13 | 1,830 | 21 | 8,786 | 15.79 | 17.50 | -8.10 | -44.25 | 332.95 | 21.49 | 74 | -13 | 93 | -0.79 | |
0.08 | 1,144 | 39 | 5,633 | 16.99 | 10.75 | -4.80 | 0.00 | 1444.75 | - | 0 | 0 | 0 | - | |
0.06 | 1,440 | 134 | 4,778 | 18.33 | 7.05 | -3.85 | -52.45 | 513.80 | 24.40 | 13 | 3 | 26 | -0.88 | |
0.04 | 1,139 | 204 | 2,709 | 19.66 | 4.80 | -2.55 | 0.00 | 1604.60 | - | 0 | 0 | 0 | - | |
0.03 | 5,070 | 714 | 7,607 | 21.26 | 3.65 | -1.25 | -79.45 | 695.00 | 21.74 | 43 | 4 | 168 | -0.97 | |
0.02 | 1,780 | 75 | 2,220 | 22.69 | 2.75 | -0.55 | 0.00 | 1770.10 | - | 0 | 0 | 0 | - | |
0.01 | 977 | -36 | 238 | 23.91 | 2.00 | -0.70 | 0.00 | 1724.80 | - | 0 | 0 | 0 | - | |
0.01 | 603 | -21 | 213 | 25.16 | 1.50 | -0.75 | 0.00 | 1940.65 | - | 0 | 0 | 0 | - | |
0.01 | 115 | -10 | 76 | 27.24 | 1.50 | -0.60 | 0.00 | 1903.90 | - | 0 | 0 | 0 | - | |
0.01 | 1,896 | -70 | 742 | 29.23 | 1.50 | -0.40 | 0.00 | 2115.50 | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 44.55 | 0.00 | 0.00 | 2087.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.01 | 89 | -1 | 23 | 32.68 | 1.40 | -0.90 | 0.00 | 2294.15 | - | 0 | 0 | 0 | - | |
|
||||||||||||||
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.01 | 619 | 36 | 61 | 36.16 | 1.20 | -0.45 | 0.00 | 2475.95 | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.01 | 28 | 2 | 21 | 39.27 | 1.10 | -0.50 | 0.00 | 2660.50 | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.01 | 202 | -3 | 8 | 43.13 | 1.15 | 0.00 | 0.00 | 2847.30 | 0.00 | 0 | 0 | 0 | 0.00 | |
51,085 | 30,725 |
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.