BullFO

Maruti Suzuki (MARUTI) 8000 call [CE] price option chart analysis

Maruti Suzuki India Limited (MARUTI) 8000 CE analysis deals in Cars & Utility Vehicles Maruti Suzuki India Limited option chain analysis

Date Close Open High Low Volume
19 Tue Jan 7922.60 7900.00 7990.30 7835.00 7.799 lakhs
18 Mon Jan 7830.65 8011.00 8023.95 7745.00 7.712 lakhs
15 Fri Jan 8024.75 8157.15 8219.50 8000.05 7.512 lakhs
14 Thu Jan 8149.45 8164.80 8180.00 8023.45 7.183 lakhs
13 Wed Jan 8139.85 8188.00 8250.00 8111.00 8.772 lakhs
12 Tue Jan 8188.05 8161.00 8329.00 8140.00 15.141 lakhs
11 Mon Jan 8232.75 8099.00 8288.00 7882.40 21.82 lakhs
08 Fri Jan 8014.90 7600.00 8060.00 7600.00 25.572 lakhs
07 Thu Jan 7566.05 7676.00 7704.40 7552.10 6.43 lakhs
06 Wed Jan 7628.60 7654.00 7749.00 7555.50 8.407 lakhs
nse chart

My analysis of stock is bullish for shortterm, but stock is in semi over bought zones and there are some chances of seeing a fall tomorrow. Use 8033.4 as stoploss in an intra day sell trade for a target of 7761.8. However, stock will show a bullish move above 8033.4.

  • Price action analysis of MARUTI based on a short term time period is negative, but sellers have recently become active on the stock. This cannot be called a strong downtrend, specially if selected time duration is small

  • Price action analysis of MARUTI based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of MARUTI based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Maruti Suzuki (MARUTI) 8000 call [CE] price option chart analysis 28 Thu Jan 2021 expiry

MARUTI call of strike 8000 is trading at 157.15 on 19 Tue Jan and it has an open interest of 440175 and total traded volume is 16260000

Date (CE) call Price Open High Low Open Interest
19 Tue Jan 157.15 147.65 185.85 129.60 5869.00
18 Mon Jan 126.75 227.25 227.30 100.00 4052.00
15 Fri Jan 256.85 349.70 370.00 240.00 1682.00
14 Thu Jan 325.70 346.15 359.15 270.40 1259.00
13 Wed Jan 344.90 374.25 405.00 311.35 745.00
12 Tue Jan 355.35 352.25 465.00 334.95 1446.00
11 Mon Jan 382.90 279.75 438.00 182.90 8136.00
08 Fri Jan 260.70 116.55 286.00 111.00 23007.00
07 Thu Jan 105.95 125.05 147.00 103.80 4721.00
06 Wed Jan 117.20 124.00 150.95 101.45 3726.00
 chart Maruti Suzuki (MARUTI) 8000 call [CE]  price option chart analysis

The underlying equity is trading at 7922.60 which means that call of strike 8000 is OTM call option (out of the money)

There is no intrinsic value in this Call option

Lot size of MARUTI Maruti Suzuki India Limited is 75

Total traded contracts are 5,869
Total Open Interest for call (CE) of strike 8000 is 440,175

Maruti Suzuki (MARUTI) maximum open interest Call

Maximum call writing has been done for strikes

  • 8000 with open interest of 5869.00
  • 8200 with open interest of 3699.00
  • 8100 with open interest of 2817.00
  • 8500 with open interest of 2666.00
  • 8300 with open interest of 2497.00

Maruti Suzuki (MARUTI) maximum open interest Put

Maximum Put writing has been done for strikes

  • 7800 with open interest of 2037.00
  • 7500 with open interest of 1968.00
  • 7700 with open interest of 1789.00
  • 7900 with open interest of 1571.00
  • 7600 with open interest of 1355.00

MARUTI (CE) call of strike 8000 of expiry 28 Jan is trading at 157.15 on 19 Tue Jan, and it has an open interest of 440175 and total traded volume is 16260000 while call of strike 8000 and put of strike 7800 have maximum open interest.

Click here for MARUTI 8000 Call price

Click here for MARUTI 7800 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart MARUTI

Maruti Suzuki (MARUTI) Out-the-money Calls, in-the-money Puts

Maruti Suzuki (MARUTI) 8000 strike 8000 CE charts 8000 PE charts

Call of strike 8000 is 77.4 out-of-the-money, but PE of strike 8000 is 77.4 in-the-money.

CE of strike 8000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 157.15 147.65 185.85 129.60 5869.00
18 Mon Jan 126.75 227.25 227.30 100.00 4052.00
15 Fri Jan 256.85 349.70 370.00 240.00 1682.00
14 Thu Jan 325.70 346.15 359.15 270.40 1259.00
13 Wed Jan 344.90 374.25 405.00 311.35 745.00

Intrinsic value in this PE of strike 8000 is of 77.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 195.35 213.10 270.00 173.55 674.00
18 Mon Jan 280.15 234.15 345.90 215.10 947.00
15 Fri Jan 207.05 165.45 228.00 140.00 2286.00
14 Thu Jan 161.85 184.95 225.00 153.95 2128.00
13 Wed Jan 166.40 162.00 193.00 145.10 2189.00

Maruti Suzuki (MARUTI) 8100 strike 8100 CE charts 8100 PE charts

Call of strike 8100 is 177.4 out-of-the-money, but PE of strike 8100 is 177.4 in-the-money.

CE of strike 8100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 116.65 117.95 141.70 98.85 2817.00
18 Mon Jan 96.30 225.55 225.55 77.00 2845.00
15 Fri Jan 212.95 289.95 294.90 194.40 1621.00
14 Thu Jan 273.70 300.45 301.35 227.95 943.00
13 Wed Jan 289.45 301.00 346.75 261.45 860.00

Intrinsic value in this PE of strike 8100 is of 177.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 259.85 299.00 326.80 235.00 28.00
18 Mon Jan 331.00 313.30 400.00 285.00 156.00
15 Fri Jan 260.80 211.95 285.00 194.25 876.00
14 Thu Jan 205.25 217.00 277.80 196.15 1136.00
13 Wed Jan 210.75 200.80 240.40 183.80 1194.00

Maruti Suzuki (MARUTI) 8200 strike 8200 CE charts 8200 PE charts

Call of strike 8200 is 277.4 out-of-the-money, but PE of strike 8200 is 277.4 in-the-money.

CE of strike 8200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 85.85 98.55 108.00 73.85 3699.00
18 Mon Jan 73.00 159.25 159.25 55.25 3619.00
15 Fri Jan 172.25 235.05 249.10 158.00 2583.00
14 Thu Jan 225.55 239.85 253.15 186.10 2681.00
13 Wed Jan 240.20 254.00 293.00 218.25 2095.00

Intrinsic value in this PE of strike 8200 is of 277.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 317.75 365.65 365.65 300.00 13.00
18 Mon Jan 477.35 364.80 483.45 364.00 94.00
15 Fri Jan 324.00 240.00 341.50 240.00 298.00
14 Thu Jan 255.40 265.05 333.85 245.65 409.00
13 Wed Jan 261.95 252.15 291.00 229.70 920.00

Maruti Suzuki (MARUTI) 8300 strike 8300 CE charts 8300 PE charts

Call of strike 8300 is 377.4 out-of-the-money, but PE of strike 8300 is 377.4 in-the-money.

CE of strike 8300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 62.70 65.05 81.25 52.00 2497.00
18 Mon Jan 55.25 123.55 123.55 47.00 3298.00
15 Fri Jan 138.80 187.75 202.40 123.00 2390.00
14 Thu Jan 184.35 199.95 207.30 150.85 1489.00
13 Wed Jan 198.75 204.95 245.00 177.00 2310.00

Intrinsic value in this PE of strike 8300 is of 377.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 404.00 430.55 432.45 380.70 12.00
18 Mon Jan 571.00 500.00 571.00 491.00 62.00
15 Fri Jan 386.65 341.10 400.00 325.90 22.00
14 Thu Jan 315.80 330.55 389.00 306.65 30.00
13 Wed Jan 322.65 326.00 337.00 279.20 64.00

Maruti Suzuki (MARUTI) 8400 strike 8400 CE charts 8400 PE charts

Call of strike 8400 is 477.4 out-of-the-money, but PE of strike 8400 is 477.4 in-the-money.

CE of strike 8400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 47.60 60.00 64.95 44.65 1990.00
18 Mon Jan 44.00 102.00 102.00 35.00 2357.00
15 Fri Jan 110.00 150.85 162.15 94.95 1953.00
14 Thu Jan 148.40 165.00 171.10 122.00 2539.00
13 Wed Jan 160.65 170.00 200.00 143.55 2570.00

Intrinsic value in this PE of strike 8400 is of 477.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 550.00 0.00 0.00 0.00 0.00
18 Mon Jan 550.00 550.00 642.15 550.00 4.00
15 Fri Jan 401.75 401.75 401.75 401.75 1.00
14 Thu Jan 402.00 448.85 448.85 383.80 4.00
13 Wed Jan 397.25 337.25 397.25 337.25 6.00

Maruti Suzuki (MARUTI) 8500 strike 8500 CE charts 8500 PE charts

Call of strike 8500 is 577.4 out-of-the-money, but PE of strike 8500 is 577.4 in-the-money.

CE of strike 8500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 37.10 39.70 49.00 35.10 2666.00
18 Mon Jan 35.00 83.15 83.15 30.00 4151.00
15 Fri Jan 85.90 120.00 129.85 76.05 3158.00
14 Thu Jan 116.60 121.65 136.75 96.65 3284.00
13 Wed Jan 128.40 133.45 162.90 114.30 4662.00

Intrinsic value in this PE of strike 8500 is of 577.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 543.10 391.10 606.15 391.10 3.00
18 Mon Jan 696.65 618.35 732.85 618.35 11.00
15 Fri Jan 536.00 485.00 561.00 485.00 7.00
14 Thu Jan 455.00 516.90 516.90 441.90 9.00
13 Wed Jan 461.00 440.00 491.00 440.00 9.00

Maruti Suzuki (MARUTI) 8600 strike 8600 CE charts 8600 PE charts

Call of strike 8600 is 677.4 out-of-the-money, but PE of strike 8600 is 677.4 in-the-money.

CE of strike 8600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 28.50 32.90 38.00 26.95 1106.00
18 Mon Jan 27.90 58.00 58.00 23.25 1717.00
15 Fri Jan 66.95 85.00 98.90 60.65 1160.00
14 Thu Jan 91.70 100.00 110.00 76.90 1248.00
13 Wed Jan 101.95 109.35 130.85 92.00 1324.00

Intrinsic value in this PE of strike 8600 is of 677.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 1667.15 0.00 0.00 0.00 0.00
18 Mon Jan 1667.15 0.00 0.00 0.00 0.00
15 Fri Jan 1667.15 0.00 0.00 0.00 0.00
14 Thu Jan 1667.15 0.00 0.00 0.00 0.00
13 Wed Jan 1667.15 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 8700 strike 8700 CE charts 8700 PE charts

Call of strike 8700 is 777.4 out-of-the-money, but PE of strike 8700 is 777.4 in-the-money.

CE of strike 8700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 21.80 29.95 30.00 20.00 1060.00
18 Mon Jan 22.25 45.05 45.05 18.35 1089.00
15 Fri Jan 53.30 79.95 79.95 48.30 842.00
14 Thu Jan 71.55 69.15 87.45 61.35 1855.00
13 Wed Jan 80.95 86.00 105.00 71.55 1816.00

Intrinsic value in this PE of strike 8700 is of 777.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 1747.25 0.00 0.00 0.00 0.00
18 Mon Jan 1747.25 0.00 0.00 0.00 0.00
15 Fri Jan 1747.25 0.00 0.00 0.00 0.00
14 Thu Jan 1747.25 0.00 0.00 0.00 0.00
13 Wed Jan 1747.25 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 8800 strike 8800 CE charts 8800 PE charts

Call of strike 8800 is 877.4 out-of-the-money, but PE of strike 8800 is 877.4 in-the-money.

CE of strike 8800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 17.90 18.00 25.05 16.00 712.00
18 Mon Jan 18.00 27.25 27.25 16.40 910.00
15 Fri Jan 42.75 57.10 59.00 39.10 564.00
14 Thu Jan 57.10 60.05 70.00 50.00 819.00
13 Wed Jan 64.10 80.00 85.55 58.80 1007.00

Intrinsic value in this PE of strike 8800 is of 877.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 1828.25 0.00 0.00 0.00 0.00
18 Mon Jan 1828.25 0.00 0.00 0.00 0.00
15 Fri Jan 1828.25 0.00 0.00 0.00 0.00
14 Thu Jan 1828.25 0.00 0.00 0.00 0.00
13 Wed Jan 1828.25 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 8900 strike 8900 CE charts 8900 PE charts

Call of strike 8900 is 977.4 out-of-the-money, but PE of strike 8900 is 977.4 in-the-money.

CE of strike 8900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 14.90 17.00 21.20 13.45 427.00
18 Mon Jan 15.55 24.85 24.85 14.30 335.00
15 Fri Jan 35.20 47.45 51.10 32.40 427.00
14 Thu Jan 47.45 53.00 57.95 41.95 458.00
13 Wed Jan 53.65 57.00 70.80 49.30 580.00

Intrinsic value in this PE of strike 8900 is of 977.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 1910.70 0.00 0.00 0.00 0.00
18 Mon Jan 1910.70 0.00 0.00 0.00 0.00
15 Fri Jan 1910.70 0.00 0.00 0.00 0.00
14 Thu Jan 1910.70 0.00 0.00 0.00 0.00
13 Wed Jan 1910.70 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 9000 strike 9000 CE charts 9000 PE charts

Call of strike 9000 is 1077.4 out-of-the-money, but PE of strike 9000 is 1077.4 in-the-money.

CE of strike 9000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 12.80 16.00 18.95 11.95 2281.00
18 Mon Jan 14.55 18.05 24.45 13.05 1632.00
15 Fri Jan 31.10 47.00 47.00 28.30 2223.00
14 Thu Jan 39.80 45.95 48.00 35.15 2443.00
13 Wed Jan 44.10 44.00 59.75 40.00 2762.00

Intrinsic value in this PE of strike 9000 is of 1077.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 1052.85 0.00 0.00 0.00 0.00
18 Mon Jan 1052.85 1100.00 1100.00 1052.85 2.00
15 Fri Jan 895.00 0.00 0.00 0.00 0.00
14 Thu Jan 895.00 895.00 895.00 895.00 2.00
13 Wed Jan 840.00 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 9100 strike 9100 CE charts 9100 PE charts

Call of strike 9100 is 1177.4 out-of-the-money, but PE of strike 9100 is 1177.4 in-the-money.

CE of strike 9100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 10.90 15.00 15.05 9.95 330.00
18 Mon Jan 12.95 27.85 27.85 12.00 294.00
15 Fri Jan 26.60 28.05 32.70 24.25 108.00
14 Thu Jan 33.70 32.00 36.40 29.50 110.00
13 Wed Jan 37.05 41.30 49.70 34.05 262.00

Intrinsic value in this PE of strike 9100 is of 1177.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 2078.80 0.00 0.00 0.00 0.00
18 Mon Jan 2078.80 0.00 0.00 0.00 0.00
15 Fri Jan 2078.80 0.00 0.00 0.00 0.00
14 Thu Jan 2078.80 0.00 0.00 0.00 0.00
13 Wed Jan 2078.80 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 9200 strike 9200 CE charts 9200 PE charts

Call of strike 9200 is 1277.4 out-of-the-money, but PE of strike 9200 is 1277.4 in-the-money.

CE of strike 9200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 8.65 11.95 11.95 8.35 159.00
18 Mon Jan 11.30 21.05 21.05 10.60 235.00
15 Fri Jan 22.90 32.00 32.00 21.20 387.00
14 Thu Jan 28.25 30.10 33.35 25.35 374.00
13 Wed Jan 31.20 36.85 42.30 28.80 519.00

Intrinsic value in this PE of strike 9200 is of 1277.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 2164.35 0.00 0.00 0.00 0.00
18 Mon Jan 2164.35 0.00 0.00 0.00 0.00
15 Fri Jan 2164.35 0.00 0.00 0.00 0.00
14 Thu Jan 2164.35 0.00 0.00 0.00 0.00
13 Wed Jan 2164.35 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 9300 strike 9300 CE charts 9300 PE charts

Call of strike 9300 is 1377.4 out-of-the-money, but PE of strike 9300 is 1377.4 in-the-money.

CE of strike 9300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 7.35 11.30 12.10 7.00 197.00
18 Mon Jan 10.30 12.00 12.80 8.10 383.00
15 Fri Jan 21.15 23.45 25.40 19.00 243.00
14 Thu Jan 23.45 26.40 28.20 21.70 306.00
13 Wed Jan 26.45 31.05 36.00 23.00 564.00

Intrinsic value in this PE of strike 9300 is of 1377.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 2250.80 0.00 0.00 0.00 0.00
18 Mon Jan 2250.80 0.00 0.00 0.00 0.00
15 Fri Jan 2250.80 0.00 0.00 0.00 0.00
14 Thu Jan 2250.80 0.00 0.00 0.00 0.00
13 Wed Jan 2250.80 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 9400 strike 9400 CE charts 9400 PE charts

Call of strike 9400 is 1477.4 out-of-the-money, but PE of strike 9400 is 1477.4 in-the-money.

CE of strike 9400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 6.25 9.35 9.35 6.00 17.00
18 Mon Jan 9.40 9.95 10.95 8.55 25.00
15 Fri Jan 15.70 20.85 20.85 15.00 9.00
14 Thu Jan 19.20 24.00 24.00 19.00 18.00
13 Wed Jan 24.00 25.15 30.00 20.00 13.00

Intrinsic value in this PE of strike 9400 is of 1477.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 2338.15 0.00 0.00 0.00 0.00
18 Mon Jan 2338.15 0.00 0.00 0.00 0.00
15 Fri Jan 2338.15 0.00 0.00 0.00 0.00
14 Thu Jan 2338.15 0.00 0.00 0.00 0.00
13 Wed Jan 2338.15 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 9500 strike 9500 CE charts 9500 PE charts

Call of strike 9500 is 1577.4 out-of-the-money, but PE of strike 9500 is 1577.4 in-the-money.

CE of strike 9500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 6.00 12.50 12.50 5.50 438.00
18 Mon Jan 8.15 11.05 11.10 7.55 506.00
15 Fri Jan 14.85 19.05 19.05 13.40 955.00
14 Thu Jan 17.75 14.25 20.50 14.25 488.00
13 Wed Jan 19.75 20.95 25.65 18.00 780.00

Intrinsic value in this PE of strike 9500 is of 1577.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 2426.30 0.00 0.00 0.00 0.00
18 Mon Jan 2426.30 0.00 0.00 0.00 0.00
15 Fri Jan 2426.30 0.00 0.00 0.00 0.00
14 Thu Jan 2426.30 0.00 0.00 0.00 0.00
13 Wed Jan 2426.30 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 9600 strike 9600 CE charts 9600 PE charts

Call of strike 9600 is 1677.4 out-of-the-money, but PE of strike 9600 is 1677.4 in-the-money.

CE of strike 9600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 6.00 7.60 8.00 4.50 51.00
18 Mon Jan 7.40 8.55 11.50 6.50 90.00
15 Fri Jan 12.40 14.60 14.95 11.35 50.00
14 Thu Jan 14.60 16.35 17.85 12.05 112.00
13 Wed Jan 16.35 19.05 22.50 15.55 500.00

Intrinsic value in this PE of strike 9600 is of 1677.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 2515.20 0.00 0.00 0.00 0.00
18 Mon Jan 2515.20 0.00 0.00 0.00 0.00
15 Fri Jan 2515.20 0.00 0.00 0.00 0.00
14 Thu Jan 2515.20 0.00 0.00 0.00 0.00
13 Wed Jan 2515.20 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 9700 strike 9700 CE charts 9700 PE charts

Call of strike 9700 is 1777.4 out-of-the-money, but PE of strike 9700 is 1777.4 in-the-money.

CE of strike 9700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 113.55 0.00 0.00 0.00 0.00
18 Mon Jan 113.55 0.00 0.00 0.00 0.00
15 Fri Jan 113.55 0.00 0.00 0.00 0.00
14 Thu Jan 113.55 0.00 0.00 0.00 0.00
13 Wed Jan 113.55 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 9700 is of 1777.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 2604.85 0.00 0.00 0.00 0.00
18 Mon Jan 2604.85 0.00 0.00 0.00 0.00
15 Fri Jan 2604.85 0.00 0.00 0.00 0.00
14 Thu Jan 2604.85 0.00 0.00 0.00 0.00
13 Wed Jan 2604.85 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 9800 strike 9800 CE charts 9800 PE charts

Call of strike 9800 is 1877.4 out-of-the-money, but PE of strike 9800 is 1877.4 in-the-money.

CE of strike 9800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 4.85 5.30 5.35 4.05 20.00
18 Mon Jan 5.20 11.55 11.55 4.60 38.00
15 Fri Jan 10.95 12.45 12.45 10.00 26.00
14 Thu Jan 12.45 10.45 14.00 10.45 26.00
13 Wed Jan 14.95 13.05 17.80 10.30 24.00

Intrinsic value in this PE of strike 9800 is of 1877.4 rupees.

Date PE Premium Open High Low Open Interest
19 Tue Jan 2695.15 0.00 0.00 0.00 0.00
18 Mon Jan 2695.15 0.00 0.00 0.00 0.00
15 Fri Jan 2695.15 0.00 0.00 0.00 0.00
14 Thu Jan 2695.15 0.00 0.00 0.00 0.00
13 Wed Jan 2695.15 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) in-the-money Calls, out-the-money Puts

Maruti Suzuki (MARUTI) 7900 strike 7900 CE charts 7900 PE charts

Call of strike 7900 is 22.6 in-of-the-money, but PE of strike 7900 is 22.6 out-the-money.

CE of strike 7900 has 22.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 203.30 181.80 248.25 168.40 2288.00
18 Mon Jan 169.10 263.00 264.45 134.00 2436.00
15 Fri Jan 309.60 368.00 388.00 290.30 64.00
14 Thu Jan 383.30 355.00 401.00 342.00 27.00
13 Wed Jan 398.85 450.00 460.00 393.05 59.00

PE of strike 7900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 143.40 155.00 215.90 126.85 1571.00
18 Mon Jan 210.85 178.65 283.30 167.10 1011.00
15 Fri Jan 162.70 123.50 180.00 118.40 1238.00
14 Thu Jan 126.15 133.40 178.85 118.45 717.00
13 Wed Jan 131.10 124.55 152.90 115.90 1355.00

Maruti Suzuki (MARUTI) 7800 strike 7800 CE charts 7800 PE charts

Call of strike 7800 is 122.6 in-of-the-money, but PE of strike 7800 is 122.6 out-the-money.

CE of strike 7800 has 122.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 263.45 230.00 298.70 214.30 740.00
18 Mon Jan 213.40 325.40 325.40 170.00 1773.00
15 Fri Jan 368.85 458.00 458.00 350.00 32.00
14 Thu Jan 456.25 485.00 487.40 398.00 100.00
13 Wed Jan 483.55 523.25 539.00 460.00 69.00

PE of strike 7800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 104.15 124.00 166.00 90.95 2037.00
18 Mon Jan 164.00 157.45 220.60 128.00 3026.00
15 Fri Jan 124.35 124.95 140.00 85.00 1703.00
14 Thu Jan 96.85 110.00 142.60 91.00 1869.00
13 Wed Jan 101.65 99.00 120.00 89.05 1539.00

Maruti Suzuki (MARUTI) 7700 strike 7700 CE charts 7700 PE charts

Call of strike 7700 is 222.6 in-of-the-money, but PE of strike 7700 is 222.6 out-the-money.

CE of strike 7700 has 222.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 332.15 300.00 369.95 272.45 243.00
18 Mon Jan 271.20 326.60 335.00 239.25 286.00
15 Fri Jan 448.60 520.05 532.80 421.00 66.00
14 Thu Jan 536.85 514.05 565.95 472.00 64.00
13 Wed Jan 560.00 596.40 618.00 527.30 29.00

PE of strike 7700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 74.20 84.00 122.00 62.80 1789.00
18 Mon Jan 128.30 108.95 173.20 93.40 2308.00
15 Fri Jan 95.50 68.85 108.00 68.65 680.00
14 Thu Jan 74.05 81.50 110.15 69.40 652.00
13 Wed Jan 80.20 80.00 92.05 63.00 717.00

Maruti Suzuki (MARUTI) 7600 strike 7600 CE charts 7600 PE charts

Call of strike 7600 is 322.6 in-of-the-money, but PE of strike 7600 is 322.6 out-the-money.

CE of strike 7600 has 322.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 405.50 401.00 433.65 349.95 42.00
18 Mon Jan 324.35 385.00 385.00 266.85 90.00
15 Fri Jan 523.30 545.00 576.10 520.00 21.00
14 Thu Jan 607.50 600.00 643.90 565.75 30.00
13 Wed Jan 637.10 676.45 678.00 607.10 27.00

PE of strike 7600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 52.25 91.00 91.00 46.00 1355.00
18 Mon Jan 93.20 79.90 131.00 70.20 2344.00
15 Fri Jan 71.65 52.40 81.00 52.40 631.00
14 Thu Jan 55.00 64.95 86.20 51.90 566.00
13 Wed Jan 61.30 59.35 71.90 53.75 804.00

Maruti Suzuki (MARUTI) 7500 strike 7500 CE charts 7500 PE charts

Call of strike 7500 is 422.6 in-of-the-money, but PE of strike 7500 is 422.6 out-the-money.

CE of strike 7500 has 422.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 512.05 430.00 525.15 430.00 18.00
18 Mon Jan 418.10 455.00 455.00 356.95 16.00
15 Fri Jan 602.80 660.00 685.05 598.35 32.00
14 Thu Jan 695.00 678.60 725.00 635.00 13.00
13 Wed Jan 724.35 771.10 771.10 705.00 12.00

PE of strike 7500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 37.10 49.95 66.00 32.70 1968.00
18 Mon Jan 71.05 57.95 99.65 50.00 2549.00
15 Fri Jan 55.05 43.05 63.50 39.95 1422.00
14 Thu Jan 43.60 51.35 66.85 39.40 1254.00
13 Wed Jan 49.15 44.95 58.30 40.05 1498.00

Maruti Suzuki (MARUTI) 7400 strike 7400 CE charts 7400 PE charts

Call of strike 7400 is 522.6 in-of-the-money, but PE of strike 7400 is 522.6 out-the-money.

CE of strike 7400 has 522.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 564.45 511.35 686.45 511.35 9.00
18 Mon Jan 491.45 490.00 530.50 433.60 12.00
15 Fri Jan 698.75 692.65 698.75 692.65 2.00
14 Thu Jan 762.90 762.90 762.90 762.90 1.00
13 Wed Jan 814.10 773.30 815.15 773.30 7.00

PE of strike 7400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 25.00 30.00 47.60 22.60 910.00
18 Mon Jan 50.20 44.90 74.70 35.65 1280.00
15 Fri Jan 40.35 33.00 48.50 33.00 342.00
14 Thu Jan 32.65 44.50 51.60 30.00 284.00
13 Wed Jan 38.70 40.00 46.35 33.35 276.00

Maruti Suzuki (MARUTI) 7300 strike 7300 CE charts 7300 PE charts

Call of strike 7300 is 622.6 in-of-the-money, but PE of strike 7300 is 622.6 out-the-money.

CE of strike 7300 has 622.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 684.15 684.15 684.15 684.15 2.00
18 Mon Jan 584.40 584.40 584.40 584.40 1.00
15 Fri Jan 1004.70 0.00 0.00 0.00 0.00
14 Thu Jan 1004.70 0.00 0.00 0.00 0.00
13 Wed Jan 1004.70 0.00 0.00 0.00 0.00

PE of strike 7300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 19.55 28.80 36.00 17.50 501.00
18 Mon Jan 38.50 33.95 57.00 26.25 603.00
15 Fri Jan 32.70 31.00 38.70 26.50 143.00
14 Thu Jan 26.10 32.35 40.00 25.00 136.00
13 Wed Jan 31.75 33.20 37.90 27.30 130.00

Maruti Suzuki (MARUTI) 7200 strike 7200 CE charts 7200 PE charts

Call of strike 7200 is 722.6 in-of-the-money, but PE of strike 7200 is 722.6 out-the-money.

CE of strike 7200 has 722.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1044.95 0.00 0.00 0.00 0.00
18 Mon Jan 1044.95 0.00 0.00 0.00 0.00
15 Fri Jan 1044.95 0.00 0.00 0.00 0.00
14 Thu Jan 1044.95 0.00 0.00 0.00 0.00
13 Wed Jan 1044.95 1015.35 1044.95 1015.35 2.00

PE of strike 7200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 15.55 20.00 28.85 13.95 711.00
18 Mon Jan 32.25 27.95 44.05 21.85 599.00
15 Fri Jan 27.05 22.90 31.30 21.80 330.00
14 Thu Jan 22.90 28.00 34.60 21.85 263.00
13 Wed Jan 26.45 30.00 32.40 23.00 427.00

Maruti Suzuki (MARUTI) 7100 strike 7100 CE charts 7100 PE charts

Call of strike 7100 is 822.6 in-of-the-money, but PE of strike 7100 is 822.6 out-the-money.

CE of strike 7100 has 822.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1161.50 0.00 0.00 0.00 0.00
18 Mon Jan 1161.50 0.00 0.00 0.00 0.00
15 Fri Jan 1161.50 0.00 0.00 0.00 0.00
14 Thu Jan 1161.50 0.00 0.00 0.00 0.00
13 Wed Jan 1161.50 0.00 0.00 0.00 0.00

PE of strike 7100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 12.40 13.00 17.00 10.90 38.00
18 Mon Jan 23.40 27.00 34.00 18.00 71.00
15 Fri Jan 20.85 24.00 24.00 16.80 34.00
14 Thu Jan 19.15 25.30 27.50 18.05 14.00
13 Wed Jan 20.50 23.05 25.00 18.80 81.00

Maruti Suzuki (MARUTI) 7000 strike 7000 CE charts 7000 PE charts

Call of strike 7000 is 922.6 in-of-the-money, but PE of strike 7000 is 922.6 out-the-money.

CE of strike 7000 has 922.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1060.00 0.00 0.00 0.00 0.00
18 Mon Jan 1060.00 0.00 0.00 0.00 0.00
15 Fri Jan 1060.00 1060.00 1060.00 1060.00 1.00
14 Thu Jan 1208.35 0.00 0.00 0.00 0.00
13 Wed Jan 1208.35 0.00 0.00 0.00 0.00

PE of strike 7000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 10.50 15.05 17.00 9.00 693.00
18 Mon Jan 18.15 19.00 26.15 13.10 1117.00
15 Fri Jan 17.45 17.95 20.05 14.45 727.00
14 Thu Jan 15.95 22.95 27.00 15.00 642.00
13 Wed Jan 18.10 21.00 22.55 14.65 1020.00

Maruti Suzuki (MARUTI) 6900 strike 6900 CE charts 6900 PE charts

Call of strike 6900 is 1022.6 in-of-the-money, but PE of strike 6900 is 1022.6 out-the-money.

CE of strike 6900 has 1022.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1050.00 1050.00 1050.00 1050.00 1.00
18 Mon Jan 900.00 950.00 1000.00 900.00 4.00
15 Fri Jan 1345.00 0.00 0.00 0.00 0.00
14 Thu Jan 1345.00 0.00 0.00 0.00 0.00
13 Wed Jan 1345.00 0.00 0.00 0.00 0.00

PE of strike 6900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 6.35 10.05 12.00 6.25 38.00
18 Mon Jan 15.25 18.85 20.90 10.25 52.00
15 Fri Jan 13.30 11.05 18.60 11.05 13.00
14 Thu Jan 17.00 17.10 17.10 17.00 3.00
13 Wed Jan 15.50 15.05 16.90 12.95 26.00

Maruti Suzuki (MARUTI) 6800 strike 6800 CE charts 6800 PE charts

Call of strike 6800 is 1122.6 in-of-the-money, but PE of strike 6800 is 1122.6 out-the-money.

CE of strike 6800 has 1122.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 895.00 0.00 0.00 0.00 0.00
18 Mon Jan 895.00 0.00 0.00 0.00 0.00
15 Fri Jan 895.00 0.00 0.00 0.00 0.00
14 Thu Jan 895.00 0.00 0.00 0.00 0.00
13 Wed Jan 895.00 0.00 0.00 0.00 0.00

PE of strike 6800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 7.20 9.50 10.35 7.00 19.00
18 Mon Jan 12.75 16.00 16.70 9.90 71.00
15 Fri Jan 11.80 17.00 17.00 10.45 42.00
14 Thu Jan 12.60 16.00 16.00 11.50 24.00
13 Wed Jan 13.70 13.40 13.95 11.05 59.00

Maruti Suzuki (MARUTI) 6700 strike 6700 CE charts 6700 PE charts

Call of strike 6700 is 1222.6 in-of-the-money, but PE of strike 6700 is 1222.6 out-the-money.

CE of strike 6700 has 1222.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 947.35 0.00 0.00 0.00 0.00
18 Mon Jan 947.35 0.00 0.00 0.00 0.00
15 Fri Jan 947.35 0.00 0.00 0.00 0.00
14 Thu Jan 947.35 0.00 0.00 0.00 0.00
13 Wed Jan 947.35 0.00 0.00 0.00 0.00

PE of strike 6700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 6.95 7.15 9.00 5.30 12.00
18 Mon Jan 10.00 12.00 13.00 10.00 14.00
15 Fri Jan 6.85 9.00 11.95 6.80 12.00
14 Thu Jan 9.25 16.00 16.00 7.05 3.00
13 Wed Jan 12.00 10.50 12.00 10.50 6.00

Maruti Suzuki (MARUTI) 6600 strike 6600 CE charts 6600 PE charts

Call of strike 6600 is 1322.6 in-of-the-money, but PE of strike 6600 is 1322.6 out-the-money.

CE of strike 6600 has 1322.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 980.00 0.00 0.00 0.00 0.00
18 Mon Jan 980.00 0.00 0.00 0.00 0.00
15 Fri Jan 980.00 0.00 0.00 0.00 0.00
14 Thu Jan 980.00 0.00 0.00 0.00 0.00
13 Wed Jan 980.00 0.00 0.00 0.00 0.00

PE of strike 6600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 5.00 5.00 5.00 5.00 4.00
18 Mon Jan 6.00 7.50 10.00 5.30 16.00
15 Fri Jan 7.20 8.00 9.90 5.00 23.00
14 Thu Jan 8.20 12.00 12.00 8.10 6.00
13 Wed Jan 9.45 8.40 9.45 5.15 8.00

Maruti Suzuki (MARUTI) 6500 strike 6500 CE charts 6500 PE charts

Call of strike 6500 is 1422.6 in-of-the-money, but PE of strike 6500 is 1422.6 out-the-money.

CE of strike 6500 has 1422.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1156.00 0.00 0.00 0.00 0.00
18 Mon Jan 1156.00 0.00 0.00 0.00 0.00
15 Fri Jan 1156.00 0.00 0.00 0.00 0.00
14 Thu Jan 1156.00 0.00 0.00 0.00 0.00
13 Wed Jan 1156.00 0.00 0.00 0.00 0.00

PE of strike 6500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 2.05 3.30 3.30 2.00 56.00
18 Mon Jan 4.40 3.55 6.50 3.00 102.00
15 Fri Jan 3.10 5.65 5.65 2.50 132.00
14 Thu Jan 5.65 7.00 8.40 5.65 49.00
13 Wed Jan 7.35 7.80 8.45 7.00 19.00

Maruti Suzuki (MARUTI) 6400 strike 6400 CE charts 6400 PE charts

Call of strike 6400 is 1522.6 in-of-the-money, but PE of strike 6400 is 1522.6 out-the-money.

CE of strike 6400 has 1522.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1150.00 0.00 0.00 0.00 0.00
18 Mon Jan 1150.00 0.00 0.00 0.00 0.00
15 Fri Jan 1150.00 0.00 0.00 0.00 0.00
14 Thu Jan 1150.00 0.00 0.00 0.00 0.00
13 Wed Jan 1150.00 0.00 0.00 0.00 0.00

PE of strike 6400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 0.70 0.70 0.70 0.70 1.00
18 Mon Jan 3.15 3.15 3.15 3.15 3.00
15 Fri Jan 3.40 3.40 3.40 3.40 2.00
14 Thu Jan 6.55 0.00 0.00 0.00 0.00
13 Wed Jan 6.55 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 6300 strike 6300 CE charts 6300 PE charts

Call of strike 6300 is 1622.6 in-of-the-money, but PE of strike 6300 is 1622.6 out-the-money.

CE of strike 6300 has 1622.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1360.00 0.00 0.00 0.00 0.00
18 Mon Jan 1360.00 0.00 0.00 0.00 0.00
15 Fri Jan 1360.00 0.00 0.00 0.00 0.00
14 Thu Jan 1360.00 0.00 0.00 0.00 0.00
13 Wed Jan 1360.00 0.00 0.00 0.00 0.00

PE of strike 6300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 2.55 0.00 0.00 0.00 0.00
18 Mon Jan 2.55 0.00 0.00 0.00 0.00
15 Fri Jan 2.55 0.00 0.00 0.00 0.00
14 Thu Jan 2.55 0.00 0.00 0.00 0.00
13 Wed Jan 2.55 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 6200 strike 6200 CE charts 6200 PE charts

Call of strike 6200 is 1722.6 in-of-the-money, but PE of strike 6200 is 1722.6 out-the-money.

CE of strike 6200 has 1722.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1400.00 0.00 0.00 0.00 0.00
18 Mon Jan 1400.00 0.00 0.00 0.00 0.00
15 Fri Jan 1400.00 0.00 0.00 0.00 0.00
14 Thu Jan 1400.00 0.00 0.00 0.00 0.00
13 Wed Jan 1400.00 0.00 0.00 0.00 0.00

PE of strike 6200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 14.00 0.00 0.00 0.00 0.00
18 Mon Jan 14.00 0.00 0.00 0.00 0.00
15 Fri Jan 14.00 0.00 0.00 0.00 0.00
14 Thu Jan 14.00 0.00 0.00 0.00 0.00
13 Wed Jan 14.00 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 6100 strike 6100 CE charts 6100 PE charts

Call of strike 6100 is 1822.6 in-of-the-money, but PE of strike 6100 is 1822.6 out-the-money.

CE of strike 6100 has 1822.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1324.15 0.00 0.00 0.00 0.00
18 Mon Jan 1324.15 0.00 0.00 0.00 0.00
15 Fri Jan 1324.15 0.00 0.00 0.00 0.00
14 Thu Jan 1324.15 0.00 0.00 0.00 0.00
13 Wed Jan 1324.15 0.00 0.00 0.00 0.00

PE of strike 6100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 249.25 0.00 0.00 0.00 0.00
18 Mon Jan 249.25 0.00 0.00 0.00 0.00
15 Fri Jan 249.25 0.00 0.00 0.00 0.00
14 Thu Jan 249.25 0.00 0.00 0.00 0.00
13 Wed Jan 249.25 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 6000 strike 6000 CE charts 6000 PE charts

Call of strike 6000 is 1922.6 in-of-the-money, but PE of strike 6000 is 1922.6 out-the-money.

CE of strike 6000 has 1922.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1395.00 0.00 0.00 0.00 0.00
18 Mon Jan 1395.00 0.00 0.00 0.00 0.00
15 Fri Jan 1395.00 0.00 0.00 0.00 0.00
14 Thu Jan 1395.00 0.00 0.00 0.00 0.00
13 Wed Jan 1395.00 0.00 0.00 0.00 0.00

PE of strike 6000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 1.10 0.00 0.00 0.00 0.00
18 Mon Jan 1.10 1.10 1.10 1.10 3.00
15 Fri Jan 3.05 3.05 3.10 3.05 6.00
14 Thu Jan 3.10 0.00 0.00 0.00 0.00
13 Wed Jan 3.10 3.05 3.85 3.05 4.00

Maruti Suzuki (MARUTI) 5900 strike 5900 CE charts 5900 PE charts

Call of strike 5900 is 2022.6 in-of-the-money, but PE of strike 5900 is 2022.6 out-the-money.

CE of strike 5900 has 2022.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1467.85 0.00 0.00 0.00 0.00
18 Mon Jan 1467.85 0.00 0.00 0.00 0.00
15 Fri Jan 1467.85 0.00 0.00 0.00 0.00
14 Thu Jan 1467.85 0.00 0.00 0.00 0.00
13 Wed Jan 1467.85 0.00 0.00 0.00 0.00

PE of strike 5900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 194.80 0.00 0.00 0.00 0.00
18 Mon Jan 194.80 0.00 0.00 0.00 0.00
15 Fri Jan 194.80 0.00 0.00 0.00 0.00
14 Thu Jan 194.80 0.00 0.00 0.00 0.00
13 Wed Jan 194.80 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 5800 strike 5800 CE charts 5800 PE charts

Call of strike 5800 is 2122.6 in-of-the-money, but PE of strike 5800 is 2122.6 out-the-money.

CE of strike 5800 has 2122.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1543.05 0.00 0.00 0.00 0.00
18 Mon Jan 1543.05 0.00 0.00 0.00 0.00
15 Fri Jan 1543.05 0.00 0.00 0.00 0.00
14 Thu Jan 1543.05 0.00 0.00 0.00 0.00
13 Wed Jan 1543.05 0.00 0.00 0.00 0.00

PE of strike 5800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 170.95 0.00 0.00 0.00 0.00
18 Mon Jan 170.95 0.00 0.00 0.00 0.00
15 Fri Jan 170.95 0.00 0.00 0.00 0.00
14 Thu Jan 170.95 0.00 0.00 0.00 0.00
13 Wed Jan 170.95 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 5700 strike 5700 CE charts 5700 PE charts

Call of strike 5700 is 2222.6 in-of-the-money, but PE of strike 5700 is 2222.6 out-the-money.

CE of strike 5700 has 2222.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1620.30 0.00 0.00 0.00 0.00
18 Mon Jan 1620.30 0.00 0.00 0.00 0.00
15 Fri Jan 1620.30 0.00 0.00 0.00 0.00
14 Thu Jan 1620.30 0.00 0.00 0.00 0.00
13 Wed Jan 1620.30 0.00 0.00 0.00 0.00

PE of strike 5700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 149.10 0.00 0.00 0.00 0.00
18 Mon Jan 149.10 0.00 0.00 0.00 0.00
15 Fri Jan 149.10 0.00 0.00 0.00 0.00
14 Thu Jan 149.10 0.00 0.00 0.00 0.00
13 Wed Jan 149.10 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 5600 strike 5600 CE charts 5600 PE charts

Call of strike 5600 is 2322.6 in-of-the-money, but PE of strike 5600 is 2322.6 out-the-money.

CE of strike 5600 has 2322.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1699.55 0.00 0.00 0.00 0.00
18 Mon Jan 1699.55 0.00 0.00 0.00 0.00
15 Fri Jan 1699.55 0.00 0.00 0.00 0.00
14 Thu Jan 1699.55 0.00 0.00 0.00 0.00
13 Wed Jan 1699.55 0.00 0.00 0.00 0.00

PE of strike 5600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 129.30 0.00 0.00 0.00 0.00
18 Mon Jan 129.30 0.00 0.00 0.00 0.00
15 Fri Jan 129.30 0.00 0.00 0.00 0.00
14 Thu Jan 129.30 0.00 0.00 0.00 0.00
13 Wed Jan 129.30 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 5500 strike 5500 CE charts 5500 PE charts

Call of strike 5500 is 2422.6 in-of-the-money, but PE of strike 5500 is 2422.6 out-the-money.

CE of strike 5500 has 2422.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1780.70 0.00 0.00 0.00 0.00
18 Mon Jan 1780.70 0.00 0.00 0.00 0.00
15 Fri Jan 1780.70 0.00 0.00 0.00 0.00
14 Thu Jan 1780.70 0.00 0.00 0.00 0.00
13 Wed Jan 1780.70 0.00 0.00 0.00 0.00

PE of strike 5500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 111.45 0.00 0.00 0.00 0.00
18 Mon Jan 111.45 0.00 0.00 0.00 0.00
15 Fri Jan 111.45 0.00 0.00 0.00 0.00
14 Thu Jan 111.45 0.00 0.00 0.00 0.00
13 Wed Jan 111.45 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 5400 strike 5400 CE charts 5400 PE charts

Call of strike 5400 is 2522.6 in-of-the-money, but PE of strike 5400 is 2522.6 out-the-money.

CE of strike 5400 has 2522.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1863.75 0.00 0.00 0.00 0.00
18 Mon Jan 1863.75 0.00 0.00 0.00 0.00
15 Fri Jan 1863.75 0.00 0.00 0.00 0.00
14 Thu Jan 1863.75 0.00 0.00 0.00 0.00
13 Wed Jan 1863.75 0.00 0.00 0.00 0.00

PE of strike 5400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 95.40 0.00 0.00 0.00 0.00
18 Mon Jan 95.40 0.00 0.00 0.00 0.00
15 Fri Jan 95.40 0.00 0.00 0.00 0.00
14 Thu Jan 95.40 0.00 0.00 0.00 0.00
13 Wed Jan 95.40 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 5300 strike 5300 CE charts 5300 PE charts

Call of strike 5300 is 2622.6 in-of-the-money, but PE of strike 5300 is 2622.6 out-the-money.

CE of strike 5300 has 2622.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 1948.50 0.00 0.00 0.00 0.00
18 Mon Jan 1948.50 0.00 0.00 0.00 0.00
15 Fri Jan 1948.50 0.00 0.00 0.00 0.00
14 Thu Jan 1948.50 0.00 0.00 0.00 0.00
13 Wed Jan 1948.50 0.00 0.00 0.00 0.00

PE of strike 5300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 81.10 0.00 0.00 0.00 0.00
18 Mon Jan 81.10 0.00 0.00 0.00 0.00
15 Fri Jan 81.10 0.00 0.00 0.00 0.00
14 Thu Jan 81.10 0.00 0.00 0.00 0.00
13 Wed Jan 81.10 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 5200 strike 5200 CE charts 5200 PE charts

Call of strike 5200 is 2722.6 in-of-the-money, but PE of strike 5200 is 2722.6 out-the-money.

CE of strike 5200 has 2722.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 2034.90 0.00 0.00 0.00 0.00
18 Mon Jan 2034.90 0.00 0.00 0.00 0.00
15 Fri Jan 2034.90 0.00 0.00 0.00 0.00
14 Thu Jan 2034.90 0.00 0.00 0.00 0.00
13 Wed Jan 2034.90 0.00 0.00 0.00 0.00

PE of strike 5200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 68.40 0.00 0.00 0.00 0.00
18 Mon Jan 68.40 0.00 0.00 0.00 0.00
15 Fri Jan 68.40 0.00 0.00 0.00 0.00
14 Thu Jan 68.40 0.00 0.00 0.00 0.00
13 Wed Jan 68.40 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 5100 strike 5100 CE charts 5100 PE charts

Call of strike 5100 is 2822.6 in-of-the-money, but PE of strike 5100 is 2822.6 out-the-money.

CE of strike 5100 has 2822.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 2122.80 0.00 0.00 0.00 0.00
18 Mon Jan 2122.80 0.00 0.00 0.00 0.00
15 Fri Jan 2122.80 0.00 0.00 0.00 0.00
14 Thu Jan 2122.80 0.00 0.00 0.00 0.00
13 Wed Jan 2122.80 0.00 0.00 0.00 0.00

PE of strike 5100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 57.25 0.00 0.00 0.00 0.00
18 Mon Jan 57.25 0.00 0.00 0.00 0.00
15 Fri Jan 57.25 0.00 0.00 0.00 0.00
14 Thu Jan 57.25 0.00 0.00 0.00 0.00
13 Wed Jan 57.25 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 5000 strike 5000 CE charts 5000 PE charts

Call of strike 5000 is 2922.6 in-of-the-money, but PE of strike 5000 is 2922.6 out-the-money.

CE of strike 5000 has 2922.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 2212.15 0.00 0.00 0.00 0.00
18 Mon Jan 2212.15 0.00 0.00 0.00 0.00
15 Fri Jan 2212.15 0.00 0.00 0.00 0.00
14 Thu Jan 2212.15 0.00 0.00 0.00 0.00
13 Wed Jan 2212.15 0.00 0.00 0.00 0.00

PE of strike 5000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 47.55 0.00 0.00 0.00 0.00
18 Mon Jan 47.55 0.00 0.00 0.00 0.00
15 Fri Jan 47.55 0.00 0.00 0.00 0.00
14 Thu Jan 47.55 0.00 0.00 0.00 0.00
13 Wed Jan 47.55 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 4900 strike 4900 CE charts 4900 PE charts

Call of strike 4900 is 3022.6 in-of-the-money, but PE of strike 4900 is 3022.6 out-the-money.

CE of strike 4900 has 3022.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 2302.75 0.00 0.00 0.00 0.00
18 Mon Jan 2302.75 0.00 0.00 0.00 0.00
15 Fri Jan 2302.75 0.00 0.00 0.00 0.00
14 Thu Jan 2302.75 0.00 0.00 0.00 0.00
13 Wed Jan 2302.75 0.00 0.00 0.00 0.00

PE of strike 4900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 39.10 0.00 0.00 0.00 0.00
18 Mon Jan 39.10 0.00 0.00 0.00 0.00
15 Fri Jan 39.10 0.00 0.00 0.00 0.00
14 Thu Jan 39.10 0.00 0.00 0.00 0.00
13 Wed Jan 39.10 0.00 0.00 0.00 0.00

Maruti Suzuki (MARUTI) 4800 strike 4800 CE charts 4800 PE charts

Call of strike 4800 is 3122.6 in-of-the-money, but PE of strike 4800 is 3122.6 out-the-money.

CE of strike 4800 has 3122.6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
19 Tue Jan 2394.60 0.00 0.00 0.00 0.00
18 Mon Jan 2394.60 0.00 0.00 0.00 0.00
15 Fri Jan 2394.60 0.00 0.00 0.00 0.00
14 Thu Jan 2394.60 0.00 0.00 0.00 0.00
13 Wed Jan 2394.60 0.00 0.00 0.00 0.00

PE of strike 4800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
19 Tue Jan 31.90 0.00 0.00 0.00 0.00
18 Mon Jan 31.90 0.00 0.00 0.00 0.00
15 Fri Jan 31.90 0.00 0.00 0.00 0.00
14 Thu Jan 31.90 0.00 0.00 0.00 0.00
13 Wed Jan 31.90 0.00 0.00 0.00 0.00