Related Pages for MARUTI
[--[65.84.65.76]--]
MARUTI
Maruti Suzuki India Ltd.
15816 -48.00 (-0.30%)

Option Chain for MARUTI
21 Sep 2025 04:12 PM IST

Max Pain
15200
PCR
0.94

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 50
Delta OI% OI Change OI Vol IV Ltp Change OI pcr COI pcr Change Ltp IV Vol Change OI OI OI% Delta
0.00 0.00% 0 0 0 0.00 1639.25 0.00 - 11400 - 1.45 2.95 - 5 1 62 0.07% -
0.00 0.00% 0 0 0 0.00 1323.15 0.00 - 11500 - 0.00 98.50 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 1482.75 0.00 - 11600 - 0.00 181.95 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 1162.90 0.00 - 11700 - 0.00 136.25 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 1334.45 0.00 - 11800 - 0.00 230.40 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 1012.85 0.00 - 11900 - 0.00 184.15 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 3744.40 0.00 - 12000 - -0.10 3.10 - 260 -64 958 1.15% -
0.00 0.00% 0 0 0 0.00 872.55 0.00 - 12100 - 0.00 241.85 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 1061.75 0.00 - 12200 - 0.00 4.00 - 2 -1 17 0.02% -
0.00 0.00% 0 0 0 0.00 744.55 0.00 - 12300 - 0.00 311.80 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 939.35 0.00 - 12400 - 0.00 3.15 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 2320.00 0.00 - 12500 - -0.25 3.10 - 67 -29 505 0.61% -
0.00 0.00% 0 0 0 0.00 826.25 0.00 - 12600 - -0.30 2.85 - 44 -7 52 0.06% -
0.00 0.00% 0 0 0 0.00 3040.00 0.00 - 12700 - -0.70 3.70 - 11 4 46 0.06% -
0.00 0.00% 0 0 0 0.00 1935.00 0.00 - 12800 - -0.10 3.45 - 14 -1 541 0.65% -
0.00 0.00% 0 0 0 0.00 1882.30 0.00 - 12900 - 0.00 3.80 0.00 0 0 0 0.00% 0.00
- 0.19% 171 -2 3 - 2835.00 -5.00 18.23 13000 43.00 -0.25 3.80 - 270 -86 3,117 3.74% -
0.00 0.00% 0 0 0 0.00 354.70 0.00 - 13100 - 0.00 5.00 0.00 0 0 0 0.00% 0.00
- 0.03% 27 -1 1 - 2595.10 55.10 - 13200 - 0.00 4.30 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 2425.20 0.00 - 13300 - -0.85 3.05 43.56 13 -1 364 0.44% -0.01
0.00 0.00% 0 0 0 0.00 1391.05 0.00 - 13400 - -0.35 3.95 43.21 37 -5 387 0.46% -0.01
- 0.16% 142 -4 5 - 2332.45 102.45 16.40 13500 -1.50 -0.40 4.45 42.22 451 6 2,329 2.79% -0.01
0.00 0.00% 0 0 0 0.00 1128.30 0.00 - 13600 - -0.80 4.50 40.62 21 -3 261 0.31% -0.01
0.00 0.00% 0 0 0 0.00 2127.10 0.00 - 13700 - -1.20 4.40 38.85 173 4 680 0.82% -0.01
0.00 0.00% 0 0 0 0.00 2040.00 0.00 - 13800 - -1.25 4.40 37.20 131 -2 828 0.99% -0.01
0.00 0.00% 0 0 0 0.00 1403.60 0.00 - 13900 - -1.20 5.00 36.20 26 -18 248 0.30% -0.01
- 1.47% 1,309 -92 224 - 1815.30 2.30 5.24 14000 12.68 -0.95 5.15 34.69 2,377 -1,167 6,865 8.23% -0.01
0.00 0.00% 0 0 0 0.00 1736.30 0.00 - 14100 - -0.55 6.30 34.02 85 -12 663 0.79% -0.02
- 0.30% 266 -1 2 - 1655.00 126.75 5.44 14200 -13.00 -0.35 6.65 32.59 446 13 1,446 1.73% -0.02
0.00 0.00% 0 0 0 0.00 1536.95 0.00 - 14300 - -1.45 6.40 30.70 399 -86 985 1.18% -0.02
- 0.43% 381 -4 5 - 1423.70 29.00 3.17 14400 7.75 -1.05 7.00 29.42 528 -31 1,208 1.45% -0.02
- 2.16% 1,923 -76 110 - 1342.15 20.40 2.88 14500 6.80 -0.50 8.00 28.31 2,294 -517 5,540 6.64% -0.03
- 0.50% 443 -1 26 - 1235.00 119.70 2.95 14600 18.00 -0.90 8.45 26.81 612 -18 1,306 1.57% -0.03
- 1.23% 1,096 -4 32 - 1155.00 41.00 1.98 14700 2.50 -0.55 9.70 25.67 701 -10 2,167 2.60% -0.03
- 2.55% 2,272 3 25 - 1034.65 14.65 2.00 14800 -3.67 -1.55 9.90 23.96 1,517 -11 4,549 5.45% -0.04
- 5.37% 4,786 -22 30 - 945.65 33.85 0.61 14900 -12.73 -1.90 10.65 22.46 1,774 280 2,925 3.51% -0.04
- 7.53% 6,708 -230 525 - 850.25 28.40 1.70 15000 0.49 -1.80 13.80 21.73 5,851 -112 11,427 13.70% -0.05
- 5.23% 4,658 -3 123 - 732.65 14.65 0.66 15100 74.67 -2.60 16.50 20.61 3,107 -224 3,093 3.71% -0.07
- 6.99% 6,228 -61 129 - 646.00 18.25 0.86 15200 3.75 -2.65 21.35 19.81 3,462 -229 5,332 6.39% -0.08
- 5.45% 4,854 -3 198 - 555.85 20.65 1.20 15300 45.67 -5.05 29.00 19.26 5,043 -137 5,834 6.99% -0.11
- 3.44% 3,070 -59 547 - 463.10 8.65 0.97 15400 -1.32 -9.15 39.55 18.75 4,072 78 2,967 3.56% -0.15
- 6.41% 5,711 -50 1,545 - 381.65 8.95 0.89 15500 1.52 -11.20 57.90 18.81 10,759 -76 5,072 6.08% -0.20
- 1.88% 1,680 -125 2,009 - 315.65 11.95 1.86 15600 -4.13 -15.55 83.05 18.99 6,447 516 3,122 3.74% -0.26
0.84 2.58% 2,301 -236 4,900 8.43 247.00 4.10 1.16 15700 -0.07 -19.15 118.00 19.47 6,621 16 2,678 3.21% -0.33
0.67 3.89% 3,465 -657 14,128 10.72 192.00 -0.20 0.72 15800 -0.53 -21.35 164.80 20.34 12,166 349 2,504 3.00% -0.40
0.54 3.68% 3,284 297 16,997 12.70 153.95 3.60 0.37 15900 1.06 -24.25 220.00 21.27 5,578 315 1,223 1.47% -0.47
0.43 11.38% 10,142 489 28,931 13.78 118.70 2.95 0.16 16000 0.29 -23.35 286.15 22.55 4,021 143 1,645 1.97% -0.54
0.34 3.15% 2,810 428 10,443 14.78 91.75 1.55 0.07 16100 -0.05 -30.05 355.15 23.55 371 -21 202 0.24% -0.60
0.27 3.71% 3,309 548 10,780 15.58 69.95 0.10 0.05 16200 -0.00 -34.45 433.80 25.01 130 -2 157 0.19% -0.64
0.21 2.10% 1,874 513 6,974 16.52 54.90 0.35 0.01 16300 0.02 -39.25 520.00 26.84 35 10 25 0.03% -0.68
0.17 1.49% 1,328 -297 5,185 17.20 41.80 -1.25 0.01 16400 -0.04 -45.70 605.00 28.26 27 12 14 0.02% -0.72
0.13 3.81% 3,392 424 7,502 18.01 32.75 -1.25 0.01 16500 0.03 -19.85 709.00 31.53 22 12 49 0.06% -0.73
0.10 2.17% 1,931 136 2,778 18.66 25.15 -1.30 0.01 16600 -0.01 -41.70 793.50 32.48 11 -1 15 0.02% -0.76
0.08 0.82% 732 239 1,793 19.47 20.15 -0.65 0.02 16700 - -43.15 870.00 32.17 11 0 15 0.02% -0.79
0.07 1.97% 1,755 284 2,642 20.23 16.10 -0.35 - 16800 - 0.00 3831.90 - 0 0 0 0.00% -
0.06 0.20% 180 83 494 21.11 13.40 0.05 - 16900 - 0.00 1106.05 0.00 0 0 0 0.00% 0.00
0.05 4.47% 3,986 168 3,859 22.07 11.50 0.90 - 17000 - 0.00 1200.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 17100 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.03 1.32% 1,181 49 967 23.64 8.05 0.20 - 17200 - 0.00 4219.35 - 0 0 0 0.00% -
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 17300 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.02 1.44% 1,280 23 1,283 25.57 6.40 0.85 - 17400 - 0.00 4615.95 - 0 0 0 0.00% -
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 17500 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.02 0.52% 463 189 689 27.51 5.30 0.50 - 17600 - 0.00 4609.10 - 0 0 0 0.00% -
89,138 1,945 1,25,884 79,992 -1,112 83,423
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.