MARUTI
MARUTI SUZUKI INDIA LTD.
12600.35
90.00 (0.72%)
Option Chain for MARUTI
28 Mar 2024 03:57 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Chng OI | Vol | IV | Ltp | Ltp | IV | Vol | Chng OI | OI | |
3,850 | 1,700 | 2,150 | - | 2740.00 | 10000 | 5.10 | - | 4,050 | 1,750 | 5,400 |
0 | 0 | 0 | - | 0.00 | 10100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 387.60 | 10200 | 527.45 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1181.35 | 10300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1640.00 | 10400 | 9.00 | - | 0 | 0 | 0 |
5,200 | 0 | 500 | - | 2232.45 | 10500 | 12.30 | - | 6,400 | 850 | 16,400 |
|
||||||||||
0 | 0 | 0 | - | 950.00 | 10600 | 777.35 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 850.00 | 10700 | 160.65 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 190.95 | 10800 | 100.00 | - | 0 | 0 | 0 |
0 | 100 | 0 | - | 1685.00 | 10900 | 21.05 | - | 400 | 100 | 350 |
23,000 | -50 | 3,050 | - | 1685.70 | 11000 | 19.50 | - | 30,250 | -350 | 84,150 |
0 | 0 | 0 | - | 605.45 | 11100 | 292.60 | - | 0 | 0 | 0 |
0 | 100 | 0 | - | 1419.10 | 11200 | 28.90 | - | 27,550 | -1,500 | 13,000 |
0 | 0 | 0 | - | 539.95 | 11300 | 29.40 | - | 32,100 | 7,300 | 18,400 |
2,650 | 0 | 100 | - | 1189.90 | 11400 | 33.70 | - | 27,050 | 3,700 | 27,950 |
12,600 | -50 | 900 | - | 1233.05 | 11500 | 36.50 | - | 1,25,500 | 11,550 | 90,000 |
2,800 | 0 | 100 | - | 1125.00 | 11600 | 46.00 | - | 38,100 | -3,700 | 18,700 |
5,250 | 0 | 50 | - | 917.55 | 11700 | 54.00 | - | 56,750 | 3,800 | 25,450 |
7,200 | 50 | 250 | - | 935.80 | 11800 | 65.00 | - | 63,850 | 7,050 | 42,250 |
5,950 | 1,400 | 7,450 | - | 835.25 | 11900 | 77.00 | - | 75,500 | 6,000 | 30,650 |
63,750 | -4,400 | 35,150 | - | 740.00 | 12000 | 92.85 | - | 3,70,850 | 26,850 | 2,15,900 |
5,850 | 150 | 1,400 | - | 648.60 | 12100 | 113.00 | - | 1,02,600 | -1,350 | 39,850 |
12,100 | -1,600 | 9,050 | - | 570.40 | 12200 | 137.00 | - | 1,13,100 | -5,550 | 42,550 |
19,450 | -1,300 | 23,250 | - | 522.35 | 12300 | 165.00 | - | 2,05,400 | -1,550 | 42,800 |
14,750 | 1,900 | 98,550 | - | 456.70 | 12400 | 198.00 | - | 2,45,550 | 12,200 | 40,050 |
97,800 | -18,000 | 4,60,200 | - | 394.05 | 12500 | 234.00 | - | 3,62,850 | 19,900 | 78,350 |
40,850 | 9,150 | 3,89,200 | - | 342.00 | 12600 | 281.00 | - | 2,33,200 | 18,250 | 35,000 |
57,500 | 8,600 | 3,56,850 | - | 295.00 | 12700 | 332.00 | - | 93,500 | 9,200 | 17,350 |
52,200 | -1,300 | 2,41,900 | - | 249.80 | 12800 | 394.00 | - | 21,550 | 700 | 6,950 |
15,950 | 4,650 | 79,550 | - | 215.90 | 12900 | 442.35 | - | 5,950 | -100 | 3,050 |
1,56,100 | 5,900 | 6,12,100 | - | 174.65 | 13000 | 521.00 | - | 42,200 | 1,500 | 16,900 |
19,900 | 9,650 | 88,800 | - | 148.75 | 13100 | 557.00 | - | 1,250 | -500 | 3,600 |
32,800 | 8,500 | 1,23,200 | - | 125.00 | 13200 | 629.95 | - | 300 | -50 | 5,100 |
16,300 | 2,900 | 87,600 | - | 103.85 | 13300 | 800.30 | - | 0 | 1,600 | 0 |
42,400 | -4,750 | 2,24,500 | - | 86.70 | 13400 | 2551.50 | - | 0 | 0 | 0 |
17,750 | 17,750 | 1,07,550 | - | 73.00 | 13500 | 2080.80 | - | 0 | 0 | 0 |
24,850 | -2,400 | 1,20,800 | - | 62.00 | 13600 | 3481.85 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 13700 | 0.00 | - | 0 | 0 | 0 |
16,500 | 5,550 | 81,000 | - | 44.00 | 13800 | 2749.05 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 13900 | 0.00 | - | 0 | 0 | 0 |
79,200 | -150 | 2,76,400 | - | 32.55 | 14000 | 3873.85 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 14100 | 0.00 | - | 0 | 0 | 0 |
20,750 | 20,750 | 82,550 | - | 23.00 | 14200 | 2641.15 | - | 0 | 0 | 0 |
8,75,250 | 9,20,150 |
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.