MARUTI
Maruti Suzuki India Ltd.
10901.05
-54.30 (-0.50%)
Option Chain for MARUTI
20 Dec 2024 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 | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| 0.00 | 0 | 0 | 0 | 0.00 | 3797.95 | 0.00 | 9000 | 0.05 | 0.25 | - | 9 | 0 | 87 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9100 | 0.00 | 347.50 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 4350.15 | 0.00 | 9200 | 0.00 | 0.40 | 30.00 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
|
|
||||||||||||||
| - | 0 | 0 | 0 | - | 3406.45 | 0.00 | 9400 | 0.00 | 1.20 | 0.00 | 0 | -1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1511.60 | 0.00 | 9600 | 1.05 | 1.90 | 42.26 | 291 | -120 | 777 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1527.70 | 0.00 | 9700 | -3.50 | 2.50 | 42.86 | 1 | 0 | 1 | -0.01 |
| - | 0 | 0 | 0 | - | 3762.75 | 0.00 | 9800 | 0.50 | 2.45 | 37.37 | 443 | -62 | 242 | -0.01 |
| - | 0 | 0 | 0 | - | 1352.30 | 0.00 | 9900 | 0.10 | 3.35 | 35.81 | 375 | -2 | 433 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1028.25 | 0.00 | 10000 | 0.30 | 4.35 | 33.92 | 1,762 | -83 | 1,158 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1037.05 | 0.00 | 10100 | -0.45 | 5.00 | 31.27 | 438 | 2 | 295 | -0.03 |
| - | 0 | 0 | 0 | - | 3373.55 | 0.00 | 10200 | -0.75 | 5.45 | 28.25 | 742 | -69 | 211 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 950.00 | 0.00 | 10300 | -1.45 | 6.90 | 25.88 | 1,500 | -2 | 290 | -0.05 |
| 0.88 | 48 | 0 | 2 | 30.59 | 511.00 | -60.45 | 10400 | -2.15 | 9.15 | 23.59 | 2,604 | 69 | 1,182 | -0.06 |
| 0.82 | 312 | 21 | 49 | 31.72 | 430.60 | -46.45 | 10500 | -1.85 | 14.40 | 22.07 | 6,206 | 172 | 2,364 | -0.10 |
| 0.66 | 75 | 4 | 15 | 54.53 | 463.80 | 73.60 | 10600 | -1.40 | 24.90 | 21.13 | 6,393 | 4 | 750 | -0.16 |
| 0.74 | 145 | 22 | 141 | 21.19 | 232.95 | -83.40 | 10700 | 3.00 | 43.00 | 20.41 | 10,305 | -178 | 1,026 | -0.25 |
| 0.62 | 316 | 78 | 1,431 | 20.54 | 162.25 | -83.80 | 10800 | 15.45 | 76.00 | 20.61 | 9,752 | -47 | 1,864 | -0.38 |
| 0.49 | 1,051 | 238 | 6,692 | 20.71 | 108.70 | -71.30 | 10900 | 24.85 | 120.05 | 20.37 | 12,441 | -160 | 1,582 | -0.51 |
| 0.36 | 2,701 | -351 | 21,596 | 21.69 | 73.00 | -52.00 | 11000 | 44.50 | 184.80 | 21.46 | 17,158 | -852 | 2,695 | -0.64 |
| 0.26 | 2,022 | 180 | 16,741 | 22.86 | 49.00 | -34.50 | 11100 | 57.45 | 253.30 | 20.92 | 4,775 | -23 | 803 | -0.76 |
| 0.19 | 4,665 | -296 | 18,574 | 24.30 | 33.85 | -24.65 | 11200 | 76.35 | 344.00 | 23.61 | 1,372 | -353 | 2,069 | -0.82 |
| 0.13 | 5,260 | -799 | 20,888 | 25.51 | 23.00 | -15.20 | 11300 | 77.80 | 435.40 | 25.47 | 320 | -115 | 1,537 | -0.87 |
| 0.09 | 2,681 | -519 | 11,579 | 25.93 | 14.00 | -10.60 | 11400 | 23.05 | 483.35 | - | 57 | -21 | 414 | - |
| 0.06 | 8,088 | -802 | 14,967 | 26.46 | 8.50 | -6.25 | 11500 | 88.15 | 612.70 | 17.09 | 150 | -53 | 529 | -0.99 |
| 0.04 | 3,327 | -221 | 5,756 | 28.46 | 6.80 | -2.40 | 11600 | 0.00 | 639.55 | 0.00 | 0 | 3 | 0 | 0.00 |
| 0.03 | 1,975 | -124 | 5,051 | 30.36 | 5.50 | -1.40 | 11700 | -55.00 | 665.00 | - | 1 | 0 | 146 | - |
| 0.03 | 1,529 | -71 | 2,396 | 32.35 | 4.65 | -1.25 | 11800 | -70.00 | 755.00 | - | 2 | 0 | 148 | - |
| 0.02 | 1,209 | -371 | 1,185 | 34.90 | 4.45 | -3.50 | 11900 | 0.00 | 764.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 5,340 | -688 | 4,128 | 36.73 | 3.80 | -0.85 | 12000 | 86.55 | 1116.55 | 38.51 | 35 | -26 | 585 | -0.97 |
| 0.02 | 1,018 | -53 | 906 | 39.73 | 4.05 | -0.15 | 12100 | 0.00 | 800.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 983 | -138 | 946 | 41.69 | 3.65 | -0.35 | 12200 | 0.00 | 1045.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 563 | -80 | 628 | 43.21 | 3.10 | -0.60 | 12300 | 0.00 | 1337.75 | 0.00 | 0 | -1 | 0 | 0.00 |
| 0.01 | 365 | -52 | 157 | 45.85 | 3.20 | 0.00 | 12400 | 0.00 | 1300.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 1,609 | -72 | 823 | 46.22 | 2.30 | -1.05 | 12500 | 0.00 | 1501.25 | 0.00 | 0 | -10 | 0 | 0.00 |
| 0.01 | 233 | -22 | 172 | 48.38 | 2.25 | -1.40 | 12600 | 0.00 | 1515.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 12700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 354 | -47 | 257 | 51.48 | 1.80 | -0.15 | 12800 | 0.00 | 1800.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 12900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 754 | -7 | 551 | - | 1.60 | -0.10 | 13000 | -71.50 | 1948.50 | - | 3 | -1 | 67 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 13100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 174 | 2 | 28 | - | 2.20 | 0.20 | 13200 | 0.00 | 2208.35 | 0.00 | 0 | -2 | 0 | 0.00 |
| 46,797 | 21,255 | |||||||||||||
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.
