Related Pages for MARUTI
[--[65.84.65.76]--]
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
- 9600 -
-0.70 0.15 - 19 0 43 -
0.00 0 0 0 0.00 0.00 0.00
- 9700 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 2138.45 0.00
- 9800 -
0.00 40.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 9900 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1959.05 0.00
- 10000 -
0.25 0.40 - 145 -60 307 -
0.00 0 0 0 0.00 0.00 0.00
- 10100 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1784.85 0.00
- 10200 -
0.00 79.20 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 10300 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1616.80 0.00
- 10400 -
-0.70 0.05 - 1 0 283 -
0.00 0 0 0 0.00 1575.75 0.00
- 10500 -
0.00 0.20 - 174 2 309 -
- 0 0 0 - 1455.75 0.00
- 10600 -
-0.10 0.15 - 2 0 561 -
0.00 0 0 0 0.00 1404.25 0.00
- 10700 -
0.00 86.15 0.00 0 0 0 0.00
- 0 0 0 - 1302.60 0.00
- 10800 -
-0.35 0.50 47.18 46 0 964 -0.00
- 0 0 0 - 1240.75 0.00
- 10900 -
-0.40 0.60 45.59 8 -2 547 -0.00
- 13 0 1 - 1755.00 65.00
77.38 11000 -
-0.80 1.55 47.93 315 -102 1,006 -0.01
- 0 0 0 - 1086.40 0.00
- 11100 -
-1.40 1.80 46.12 15 -1 156 -0.01
- 0 0 0 - 1022.75 0.00
- 11200 -
-1.85 1.65 43.16 76 -9 258 -0.01
- 0 0 0 - 942.15 0.00
- 11300 -
-2.60 2.05 41.65 66 31 682 -0.01
0.00 0 0 0 0.00 1080.10 0.00
- 11400 -
-2.45 2.30 39.64 87 -2 379 -0.01
0.00 0 -1 0 0.00 1225.10 0.00
- 11500 137.00
-2.75 2.60 37.63 595 -137 998 -0.01
0.00 0 0 0 0.00 922.55 0.00
- 11600 -
-2.65 2.65 35.07 78 -29 648 -0.01
0.00 0 0 0 0.00 585.35 0.00
- 11700 -
-1.95 3.50 33.74 324 -27 568 -0.02
0.00 0 0 0 0.00 741.90 0.00
- 11800 -
-2.05 4.00 31.72 649 96 913 -0.02
0.00 0 0 0 0.00 662.90 0.00
- 11900 -
-2.35 4.45 29.35 1,055 28 366 -0.02
- 513 1 21 - 791.90 49.90
4.11 12000 -92.00
-3.15 4.65 26.71 2,546 -92 2,106 -0.03
- 414 17 54 - 705.00 62.15
2.00 12100 -4.53
-4.55 5.30 24.40 978 -77 829 -0.03
- 790 13 56 - 602.10 54.55
1.74 12200 12.85
-6.30 5.85 21.85 2,963 167 1,378 -0.04
- 719 38 142 - 493.10 32.25
2.19 12300 3.13
-8.65 7.30 19.69 5,462 119 1,574 -0.05
- 2,223 6 392 - 403.85 39.35
0.71 12400 -15.33
-13.25 9.00 17.32 3,789 -92 1,584 -0.07
- 5,833 -442 2,673 - 306.70 30.80
0.76 12500 -1.28
-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
0.77 12600 -36.05
-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
0.50 12700 -0.22
-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
0.49 12800 -0.77
-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
0.21 12900 -1.47
-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
0.07 13000 -0.61
-61.55 234.20 17.24 622 42 413 -0.75
0.13 1,830 21 8,786 15.79 17.50 -8.10
0.05 13100 -0.62
-44.25 332.95 21.49 74 -13 93 -0.79
0.08 1,144 39 5,633 16.99 10.75 -4.80
- 13200 -
0.00 1444.75 - 0 0 0 -
0.06 1,440 134 4,778 18.33 7.05 -3.85
0.02 13300 0.02
-52.45 513.80 24.40 13 3 26 -0.88
0.04 1,139 204 2,709 19.66 4.80 -2.55
- 13400 -
0.00 1604.60 - 0 0 0 -
0.03 5,070 714 7,607 21.26 3.65 -1.25
0.03 13500 0.01
-79.45 695.00 21.74 43 4 168 -0.97
0.02 1,780 75 2,220 22.69 2.75 -0.55
- 13600 -
0.00 1770.10 - 0 0 0 -
0.01 977 -36 238 23.91 2.00 -0.70
- 13700 -
0.00 1724.80 - 0 0 0 -
0.01 603 -21 213 25.16 1.50 -0.75
- 13800 -
0.00 1940.65 - 0 0 0 -
0.01 115 -10 76 27.24 1.50 -0.60
- 13900 -
0.00 1903.90 - 0 0 0 -
0.01 1,896 -70 742 29.23 1.50 -0.40
- 14000 -
0.00 2115.50 - 0 0 0 -
0.00 0 0 0 0.00 44.55 0.00
- 14100 -
0.00 2087.00 0.00 0 0 0 0.00
0.01 89 -1 23 32.68 1.40 -0.90
- 14200 -
0.00 2294.15 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 14300 -
0.00 0.00 0.00 0 0 0 0.00
0.01 619 36 61 36.16 1.20 -0.45
- 14400 -
0.00 2475.95 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 14500 -
0.00 0.00 0.00 0 0 0 0.00
0.01 28 2 21 39.27 1.10 -0.50
- 14600 -
0.00 2660.50 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 14700 -
0.00 0.00 0.00 0 0 0 0.00
0.01 202 -3 8 43.13 1.15 0.00
- 14800 -
0.00 2847.30 0.00 0 0 0 0.00
51,085 30,725
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 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.