Read Pre-Open Market Analysis published at 8 am everday. click here

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
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.