BullFO

Maruti Suzuki (MARUTI) 8500 call [CE] price option chart analysis

Maruti Suzuki India Limited (MARUTI) 8500 CE analysis deals in Cars & Utility Vehicles Maruti Suzuki India Limited option chain analysis

Date Close Open High Low Volume
21 Thu Jan 8076.75 8205.00 8267.00 8021.45 7.695 lakhs
20 Wed Jan 8144.95 7882.00 8170.00 7860.25 9.992 lakhs
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
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 8094.8 as stoploss in an intra day sell trade for a target of 7830.62. However, stock will show a bullish move above 8094.8.

  • Price action analysis of MARUTI based on a short term time period is positive, but trend is highly volatile. A longer time period analysis might give a better idea of the trend.

  • 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) 8500 call [CE] price option chart analysis 28 Thu Jan 2021 expiry

MARUTI call of strike 8500 is trading at 32.80 on 21 Thu Jan and it has an open interest of 458025 and total traded volume is 14332500

Date (CE) call Price Open High Low Open Interest
21 Thu Jan 32.80 60.80 80.00 26.50 6107.00
20 Wed Jan 62.05 33.85 69.70 26.45 7340.00
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
12 Tue Jan 132.80 137.80 198.40 118.00 10614.00
11 Mon Jan 145.15 99.95 179.50 53.40 16837.00
08 Fri Jan 87.40 35.40 108.00 33.95 12446.00
 chart Maruti Suzuki (MARUTI) 8500 call [CE]  price option chart analysis

The underlying equity is trading at 8076.75 which means that call of strike 8500 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 6,107
Total Open Interest for call (CE) of strike 8500 is 458,025

Maruti Suzuki (MARUTI) maximum open interest Call

Maximum call writing has been done for strikes

  • 8300 with open interest of 7260.00
  • 8500 with open interest of 6107.00
  • 8400 with open interest of 5675.00
  • 8200 with open interest of 5523.00
  • 8600 with open interest of 2809.00

Maruti Suzuki (MARUTI) maximum open interest Put

Maximum Put writing has been done for strikes

  • 8000 with open interest of 3808.00
  • 7800 with open interest of 2958.00
  • 8200 with open interest of 2326.00
  • 8100 with open interest of 2219.00
  • 7900 with open interest of 2085.00

MARUTI (CE) call of strike 8500 of expiry 28 Jan is trading at 32.80 on 21 Thu Jan, and it has an open interest of 458025 and total traded volume is 14332500 while call of strike 8300 and put of strike 8000 have maximum open interest.

Click here for MARUTI 8300 Call price

Click here for MARUTI 8000 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) 8100 strike 8100 CE charts 8100 PE charts

Call of strike 8100 is 23.25 out-of-the-money, but PE of strike 8100 is 23.25 in-the-money.

CE of strike 8100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 137.25 208.95 260.00 115.55 1851.00
20 Wed Jan 210.05 97.05 225.00 96.35 7327.00
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

Intrinsic value in this PE of strike 8100 is of 23.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 157.20 113.55 180.75 77.40 2219.00
20 Wed Jan 139.95 254.00 256.00 130.15 892.00
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

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

Call of strike 8200 is 123.25 out-of-the-money, but PE of strike 8200 is 123.25 in-the-money.

CE of strike 8200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 98.10 167.05 200.00 78.95 5523.00
20 Wed Jan 161.90 69.20 174.00 66.05 8993.00
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

Intrinsic value in this PE of strike 8200 is of 123.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 218.95 152.00 249.00 116.30 2326.00
20 Wed Jan 188.10 320.00 322.35 177.75 322.00
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

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

Call of strike 8300 is 223.25 out-of-the-money, but PE of strike 8300 is 223.25 in-the-money.

CE of strike 8300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 68.10 124.10 150.25 54.90 7260.00
20 Wed Jan 118.85 50.50 130.05 48.00 6804.00
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

Intrinsic value in this PE of strike 8300 is of 223.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 279.00 241.65 289.75 167.10 409.00
20 Wed Jan 241.65 385.80 400.00 231.55 30.00
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

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

Call of strike 8400 is 323.25 out-of-the-money, but PE of strike 8400 is 323.25 in-the-money.

CE of strike 8400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 46.45 87.00 110.25 37.85 5675.00
20 Wed Jan 85.15 40.00 94.95 31.95 5374.00
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

Intrinsic value in this PE of strike 8400 is of 323.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 238.00 247.30 251.55 235.00 9.00
20 Wed Jan 350.00 350.00 350.00 350.00 1.00
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

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

Call of strike 8500 is 423.25 out-of-the-money, but PE of strike 8500 is 423.25 in-the-money.

CE of strike 8500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 32.80 60.80 80.00 26.50 6107.00
20 Wed Jan 62.05 33.85 69.70 26.45 7340.00
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

Intrinsic value in this PE of strike 8500 is of 423.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 349.00 347.45 352.00 321.30 9.00
20 Wed Jan 388.90 494.25 494.25 388.90 7.00
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

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

Call of strike 8600 is 523.25 out-of-the-money, but PE of strike 8600 is 523.25 in-the-money.

CE of strike 8600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 22.70 46.25 55.85 18.05 2809.00
20 Wed Jan 46.25 20.05 51.85 20.00 2071.00
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

Intrinsic value in this PE of strike 8600 is of 523.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 1667.15 0.00 0.00 0.00 0.00
20 Wed Jan 1667.15 0.00 0.00 0.00 0.00
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

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

Call of strike 8700 is 623.25 out-of-the-money, but PE of strike 8700 is 623.25 in-the-money.

CE of strike 8700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 16.35 33.85 39.75 13.50 2355.00
20 Wed Jan 33.60 18.05 39.95 16.45 2121.00
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

Intrinsic value in this PE of strike 8700 is of 623.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 1747.25 0.00 0.00 0.00 0.00
20 Wed Jan 1747.25 0.00 0.00 0.00 0.00
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

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

Call of strike 8800 is 723.25 out-of-the-money, but PE of strike 8800 is 723.25 in-the-money.

CE of strike 8800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 11.85 22.00 28.80 10.05 1281.00
20 Wed Jan 24.90 15.65 32.25 12.70 1537.00
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

Intrinsic value in this PE of strike 8800 is of 723.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 715.45 714.65 715.45 714.65 6.00
20 Wed Jan 1828.25 0.00 0.00 0.00 0.00
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

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

Call of strike 8900 is 823.25 out-of-the-money, but PE of strike 8900 is 823.25 in-the-money.

CE of strike 8900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 9.40 21.30 21.45 8.15 698.00
20 Wed Jan 20.55 13.55 25.80 9.95 1021.00
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

Intrinsic value in this PE of strike 8900 is of 823.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 1910.70 0.00 0.00 0.00 0.00
20 Wed Jan 1910.70 0.00 0.00 0.00 0.00
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

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

Call of strike 9000 is 923.25 out-of-the-money, but PE of strike 9000 is 923.25 in-the-money.

CE of strike 9000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 7.70 16.05 16.70 6.80 2452.00
20 Wed Jan 16.25 12.40 21.20 7.10 3682.00
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

Intrinsic value in this PE of strike 9000 is of 923.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 780.00 780.00 780.00 780.00 1.00
20 Wed Jan 1052.85 0.00 0.00 0.00 0.00
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

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

Call of strike 9100 is 1023.25 out-of-the-money, but PE of strike 9100 is 1023.25 in-the-money.

CE of strike 9100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 6.50 11.60 12.45 5.55 572.00
20 Wed Jan 12.95 7.10 17.05 7.10 667.00
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

Intrinsic value in this PE of strike 9100 is of 1023.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 2078.80 0.00 0.00 0.00 0.00
20 Wed Jan 2078.80 0.00 0.00 0.00 0.00
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

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

Call of strike 9200 is 1123.25 out-of-the-money, but PE of strike 9200 is 1123.25 in-the-money.

CE of strike 9200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 5.85 10.95 10.95 5.00 497.00
20 Wed Jan 10.55 7.05 13.60 6.00 702.00
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

Intrinsic value in this PE of strike 9200 is of 1123.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 2164.35 0.00 0.00 0.00 0.00
20 Wed Jan 2164.35 0.00 0.00 0.00 0.00
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

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

Call of strike 9300 is 1223.25 out-of-the-money, but PE of strike 9300 is 1223.25 in-the-money.

CE of strike 9300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 4.65 8.70 8.70 4.20 70.00
20 Wed Jan 8.70 6.70 11.15 5.05 448.00
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

Intrinsic value in this PE of strike 9300 is of 1223.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 2250.80 0.00 0.00 0.00 0.00
20 Wed Jan 2250.80 0.00 0.00 0.00 0.00
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

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

Call of strike 9400 is 1323.25 out-of-the-money, but PE of strike 9400 is 1323.25 in-the-money.

CE of strike 9400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 4.50 4.55 5.95 4.50 9.00
20 Wed Jan 7.35 6.00 9.90 4.15 32.00
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

Intrinsic value in this PE of strike 9400 is of 1323.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 2338.15 0.00 0.00 0.00 0.00
20 Wed Jan 2338.15 0.00 0.00 0.00 0.00
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

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

Call of strike 9500 is 1423.25 out-of-the-money, but PE of strike 9500 is 1423.25 in-the-money.

CE of strike 9500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 3.60 6.30 6.30 3.00 266.00
20 Wed Jan 6.25 6.10 7.45 3.95 476.00
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

Intrinsic value in this PE of strike 9500 is of 1423.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 2426.30 0.00 0.00 0.00 0.00
20 Wed Jan 2426.30 0.00 0.00 0.00 0.00
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

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

Call of strike 9600 is 1523.25 out-of-the-money, but PE of strike 9600 is 1523.25 in-the-money.

CE of strike 9600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 3.70 4.05 6.00 3.55 73.00
20 Wed Jan 5.80 4.50 6.10 4.25 66.00
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

Intrinsic value in this PE of strike 9600 is of 1523.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 2515.20 0.00 0.00 0.00 0.00
20 Wed Jan 2515.20 0.00 0.00 0.00 0.00
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

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

Call of strike 9700 is 1623.25 out-of-the-money, but PE of strike 9700 is 1623.25 in-the-money.

CE of strike 9700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 113.55 0.00 0.00 0.00 0.00
20 Wed Jan 113.55 0.00 0.00 0.00 0.00
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

Intrinsic value in this PE of strike 9700 is of 1623.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 2604.85 0.00 0.00 0.00 0.00
20 Wed Jan 2604.85 0.00 0.00 0.00 0.00
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

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

Call of strike 9800 is 1723.25 out-of-the-money, but PE of strike 9800 is 1723.25 in-the-money.

CE of strike 9800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 2.30 5.00 5.00 2.25 16.00
20 Wed Jan 4.00 3.65 4.00 3.65 15.00
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

Intrinsic value in this PE of strike 9800 is of 1723.25 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 2695.15 0.00 0.00 0.00 0.00
20 Wed Jan 2695.15 0.00 0.00 0.00 0.00
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

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

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

Call of strike 8000 is 76.75 in-of-the-money, but PE of strike 8000 is 76.75 out-the-money.

CE of strike 8000 has 76.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 190.10 270.35 330.00 155.60 2030.00
20 Wed Jan 269.05 130.30 286.00 126.00 8843.00
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

PE of strike 8000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 112.50 80.00 130.60 50.20 3808.00
20 Wed Jan 97.65 239.95 242.00 92.00 3031.00
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

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

Call of strike 7900 is 176.75 in-of-the-money, but PE of strike 7900 is 176.75 out-the-money.

CE of strike 7900 has 176.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 249.65 339.00 405.00 217.40 134.00
20 Wed Jan 337.00 151.45 353.20 151.45 1175.00
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

PE of strike 7900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 76.85 40.90 91.75 32.00 2085.00
20 Wed Jan 67.90 174.85 177.55 64.00 2244.00
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

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

Call of strike 7800 is 276.75 in-of-the-money, but PE of strike 7800 is 276.75 out-the-money.

CE of strike 7800 has 276.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 329.05 438.30 486.00 303.70 164.00
20 Wed Jan 416.60 245.80 438.00 241.75 271.00
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

PE of strike 7800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 53.00 40.00 63.05 20.50 2958.00
20 Wed Jan 48.45 123.95 130.00 44.35 3170.00
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

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

Call of strike 7700 is 376.75 in-of-the-money, but PE of strike 7700 is 376.75 out-the-money.

CE of strike 7700 has 376.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 424.55 535.95 582.70 411.00 54.00
20 Wed Jan 491.05 307.95 510.35 307.95 65.00
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

PE of strike 7700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 33.70 26.00 43.55 13.65 1717.00
20 Wed Jan 33.15 84.00 84.90 31.05 1942.00
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

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

Call of strike 7600 is 476.75 in-of-the-money, but PE of strike 7600 is 476.75 out-the-money.

CE of strike 7600 has 476.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 489.60 625.00 684.10 479.20 28.00
20 Wed Jan 590.50 365.00 600.00 365.00 43.00
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

PE of strike 7600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 24.80 15.00 32.10 10.65 1673.00
20 Wed Jan 23.20 68.10 68.10 21.75 1635.00
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

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

Call of strike 7500 is 576.75 in-of-the-money, but PE of strike 7500 is 576.75 out-the-money.

CE of strike 7500 has 576.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 601.75 724.30 780.35 601.75 146.00
20 Wed Jan 685.55 575.75 700.00 575.75 17.00
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

PE of strike 7500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 18.10 15.05 24.75 8.05 1886.00
20 Wed Jan 17.30 43.45 43.45 16.00 1882.00
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

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

Call of strike 7400 is 676.75 in-of-the-money, but PE of strike 7400 is 676.75 out-the-money.

CE of strike 7400 has 676.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 664.95 664.95 664.95 664.95 1.00
20 Wed Jan 720.70 667.60 720.70 667.60 4.00
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

PE of strike 7400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 13.40 13.00 17.40 6.00 741.00
20 Wed Jan 12.40 24.65 27.30 11.65 878.00
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

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

Call of strike 7300 is 776.75 in-of-the-money, but PE of strike 7300 is 776.75 out-the-money.

CE of strike 7300 has 776.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 826.00 0.00 0.00 0.00 0.00
20 Wed Jan 826.00 841.65 841.65 826.00 2.00
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

PE of strike 7300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 9.90 7.25 12.95 4.50 345.00
20 Wed Jan 9.65 22.85 22.85 8.45 463.00
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

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

Call of strike 7200 is 876.75 in-of-the-money, but PE of strike 7200 is 876.75 out-the-money.

CE of strike 7200 has 876.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 804.25 0.00 0.00 0.00 0.00
20 Wed Jan 804.25 804.25 804.25 804.25 1.00
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

PE of strike 7200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 7.55 5.55 9.95 3.70 481.00
20 Wed Jan 7.95 15.00 17.45 7.35 696.00
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

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

Call of strike 7100 is 976.75 in-of-the-money, but PE of strike 7100 is 976.75 out-the-money.

CE of strike 7100 has 976.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1161.50 0.00 0.00 0.00 0.00
20 Wed Jan 1161.50 0.00 0.00 0.00 0.00
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

PE of strike 7100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 5.45 8.00 8.00 3.35 131.00
20 Wed Jan 7.25 10.00 11.00 5.85 104.00
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

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

Call of strike 7000 is 1076.75 in-of-the-money, but PE of strike 7000 is 1076.75 out-the-money.

CE of strike 7000 has 1076.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1100.00 0.00 0.00 0.00 0.00
20 Wed Jan 1100.00 1091.00 1100.00 1091.00 2.00
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

PE of strike 7000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 4.80 5.05 5.40 3.60 383.00
20 Wed Jan 6.20 11.00 11.00 5.20 607.00
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

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

Call of strike 6900 is 1176.75 in-of-the-money, but PE of strike 6900 is 1176.75 out-the-money.

CE of strike 6900 has 1176.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1350.00 1350.00 1350.00 1350.00 1.00
20 Wed Jan 1250.00 1150.00 1250.00 1150.00 2.00
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

PE of strike 6900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 2.75 3.80 4.20 1.80 36.00
20 Wed Jan 5.45 6.10 6.50 4.65 19.00
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

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

Call of strike 6800 is 1276.75 in-of-the-money, but PE of strike 6800 is 1276.75 out-the-money.

CE of strike 6800 has 1276.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 895.00 0.00 0.00 0.00 0.00
20 Wed Jan 895.00 0.00 0.00 0.00 0.00
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

PE of strike 6800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 3.75 3.45 4.65 3.45 42.00
20 Wed Jan 4.90 6.00 6.00 4.30 28.00
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

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

Call of strike 6700 is 1376.75 in-of-the-money, but PE of strike 6700 is 1376.75 out-the-money.

CE of strike 6700 has 1376.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 947.35 0.00 0.00 0.00 0.00
20 Wed Jan 947.35 0.00 0.00 0.00 0.00
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

PE of strike 6700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 2.00 2.15 2.15 1.45 13.00
20 Wed Jan 4.70 4.70 4.70 4.70 1.00
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

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

Call of strike 6600 is 1476.75 in-of-the-money, but PE of strike 6600 is 1476.75 out-the-money.

CE of strike 6600 has 1476.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 980.00 0.00 0.00 0.00 0.00
20 Wed Jan 980.00 0.00 0.00 0.00 0.00
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

PE of strike 6600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 2.10 2.10 2.10 2.10 2.00
20 Wed Jan 2.60 5.00 5.00 2.50 4.00
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

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

Call of strike 6500 is 1576.75 in-of-the-money, but PE of strike 6500 is 1576.75 out-the-money.

CE of strike 6500 has 1576.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1156.00 0.00 0.00 0.00 0.00
20 Wed Jan 1156.00 0.00 0.00 0.00 0.00
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

PE of strike 6500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 1.35 1.95 2.00 1.05 34.00
20 Wed Jan 1.35 1.80 2.35 1.30 22.00
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

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

Call of strike 6400 is 1676.75 in-of-the-money, but PE of strike 6400 is 1676.75 out-the-money.

CE of strike 6400 has 1676.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1150.00 0.00 0.00 0.00 0.00
20 Wed Jan 1150.00 0.00 0.00 0.00 0.00
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

PE of strike 6400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 0.70 0.00 0.00 0.00 0.00
20 Wed Jan 0.70 0.00 0.00 0.00 0.00
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

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

Call of strike 6300 is 1776.75 in-of-the-money, but PE of strike 6300 is 1776.75 out-the-money.

CE of strike 6300 has 1776.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1360.00 0.00 0.00 0.00 0.00
20 Wed Jan 1360.00 0.00 0.00 0.00 0.00
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

PE of strike 6300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 2.55 0.00 0.00 0.00 0.00
20 Wed Jan 2.55 0.00 0.00 0.00 0.00
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

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

Call of strike 6200 is 1876.75 in-of-the-money, but PE of strike 6200 is 1876.75 out-the-money.

CE of strike 6200 has 1876.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1400.00 0.00 0.00 0.00 0.00
20 Wed Jan 1400.00 0.00 0.00 0.00 0.00
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

PE of strike 6200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 14.00 0.00 0.00 0.00 0.00
20 Wed Jan 14.00 0.00 0.00 0.00 0.00
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

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

Call of strike 6100 is 1976.75 in-of-the-money, but PE of strike 6100 is 1976.75 out-the-money.

CE of strike 6100 has 1976.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1324.15 0.00 0.00 0.00 0.00
20 Wed Jan 1324.15 0.00 0.00 0.00 0.00
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

PE of strike 6100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 249.25 0.00 0.00 0.00 0.00
20 Wed Jan 249.25 0.00 0.00 0.00 0.00
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

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

Call of strike 6000 is 2076.75 in-of-the-money, but PE of strike 6000 is 2076.75 out-the-money.

CE of strike 6000 has 2076.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1395.00 0.00 0.00 0.00 0.00
20 Wed Jan 1395.00 0.00 0.00 0.00 0.00
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

PE of strike 6000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 0.25 1.10 1.10 0.25 2.00
20 Wed Jan 1.10 0.00 0.00 0.00 0.00
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

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

Call of strike 5900 is 2176.75 in-of-the-money, but PE of strike 5900 is 2176.75 out-the-money.

CE of strike 5900 has 2176.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1467.85 0.00 0.00 0.00 0.00
20 Wed Jan 1467.85 0.00 0.00 0.00 0.00
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

PE of strike 5900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 194.80 0.00 0.00 0.00 0.00
20 Wed Jan 194.80 0.00 0.00 0.00 0.00
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

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

Call of strike 5800 is 2276.75 in-of-the-money, but PE of strike 5800 is 2276.75 out-the-money.

CE of strike 5800 has 2276.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1543.05 0.00 0.00 0.00 0.00
20 Wed Jan 1543.05 0.00 0.00 0.00 0.00
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

PE of strike 5800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 170.95 0.00 0.00 0.00 0.00
20 Wed Jan 170.95 0.00 0.00 0.00 0.00
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

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

Call of strike 5700 is 2376.75 in-of-the-money, but PE of strike 5700 is 2376.75 out-the-money.

CE of strike 5700 has 2376.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1620.30 0.00 0.00 0.00 0.00
20 Wed Jan 1620.30 0.00 0.00 0.00 0.00
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

PE of strike 5700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 149.10 0.00 0.00 0.00 0.00
20 Wed Jan 149.10 0.00 0.00 0.00 0.00
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

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

Call of strike 5600 is 2476.75 in-of-the-money, but PE of strike 5600 is 2476.75 out-the-money.

CE of strike 5600 has 2476.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1699.55 0.00 0.00 0.00 0.00
20 Wed Jan 1699.55 0.00 0.00 0.00 0.00
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

PE of strike 5600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 129.30 0.00 0.00 0.00 0.00
20 Wed Jan 129.30 0.00 0.00 0.00 0.00
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

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

Call of strike 5500 is 2576.75 in-of-the-money, but PE of strike 5500 is 2576.75 out-the-money.

CE of strike 5500 has 2576.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1780.70 0.00 0.00 0.00 0.00
20 Wed Jan 1780.70 0.00 0.00 0.00 0.00
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

PE of strike 5500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 111.45 0.00 0.00 0.00 0.00
20 Wed Jan 111.45 0.00 0.00 0.00 0.00
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

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

Call of strike 5400 is 2676.75 in-of-the-money, but PE of strike 5400 is 2676.75 out-the-money.

CE of strike 5400 has 2676.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1863.75 0.00 0.00 0.00 0.00
20 Wed Jan 1863.75 0.00 0.00 0.00 0.00
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

PE of strike 5400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 95.40 0.00 0.00 0.00 0.00
20 Wed Jan 95.40 0.00 0.00 0.00 0.00
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

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

Call of strike 5300 is 2776.75 in-of-the-money, but PE of strike 5300 is 2776.75 out-the-money.

CE of strike 5300 has 2776.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1948.50 0.00 0.00 0.00 0.00
20 Wed Jan 1948.50 0.00 0.00 0.00 0.00
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

PE of strike 5300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 81.10 0.00 0.00 0.00 0.00
20 Wed Jan 81.10 0.00 0.00 0.00 0.00
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

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

Call of strike 5200 is 2876.75 in-of-the-money, but PE of strike 5200 is 2876.75 out-the-money.

CE of strike 5200 has 2876.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 2034.90 0.00 0.00 0.00 0.00
20 Wed Jan 2034.90 0.00 0.00 0.00 0.00
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

PE of strike 5200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 68.40 0.00 0.00 0.00 0.00
20 Wed Jan 68.40 0.00 0.00 0.00 0.00
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

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

Call of strike 5100 is 2976.75 in-of-the-money, but PE of strike 5100 is 2976.75 out-the-money.

CE of strike 5100 has 2976.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 2122.80 0.00 0.00 0.00 0.00
20 Wed Jan 2122.80 0.00 0.00 0.00 0.00
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

PE of strike 5100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 57.25 0.00 0.00 0.00 0.00
20 Wed Jan 57.25 0.00 0.00 0.00 0.00
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

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

Call of strike 5000 is 3076.75 in-of-the-money, but PE of strike 5000 is 3076.75 out-the-money.

CE of strike 5000 has 3076.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 2212.15 0.00 0.00 0.00 0.00
20 Wed Jan 2212.15 0.00 0.00 0.00 0.00
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

PE of strike 5000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 47.55 0.00 0.00 0.00 0.00
20 Wed Jan 47.55 0.00 0.00 0.00 0.00
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

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

Call of strike 4900 is 3176.75 in-of-the-money, but PE of strike 4900 is 3176.75 out-the-money.

CE of strike 4900 has 3176.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 2302.75 0.00 0.00 0.00 0.00
20 Wed Jan 2302.75 0.00 0.00 0.00 0.00
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

PE of strike 4900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 39.10 0.00 0.00 0.00 0.00
20 Wed Jan 39.10 0.00 0.00 0.00 0.00
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

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

Call of strike 4800 is 3276.75 in-of-the-money, but PE of strike 4800 is 3276.75 out-the-money.

CE of strike 4800 has 3276.75 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 2394.60 0.00 0.00 0.00 0.00
20 Wed Jan 2394.60 0.00 0.00 0.00 0.00
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

PE of strike 4800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 31.90 0.00 0.00 0.00 0.00
20 Wed Jan 31.90 0.00 0.00 0.00 0.00
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