BullFO

Maruti Suzuki (MARUTI) option chain analysis (24 Feb)

Maruti Suzuki (MARUTI) option chain analysis 24 Feb 2022 expiry

Maruti Suzuki (MARUTI) deals in Cars & Utility Vehicles

Stock of Maruti Suzuki closed at 8820.20, opened at 8656.00 and traded inside a range of 8400.05 and 8971.65 with a volume of 29 lakhs.

Date Close Open High Low Volume
27 Thu Jan 8820.20 8656.00 8971.65 8400.05 29 lakhs
25 Tue Jan 8602.60 7990.00 8664.00 7887.90 21.63 lakhs
24 Mon Jan 8052.30 8189.00 8332.80 7952.80 11.54 lakhs
21 Fri Jan 8189.60 7970.00 8244.00 7856.05 10.41 lakhs
20 Thu Jan 8036.35 8000.00 8140.00 7997.55 5.23 lakhs
  • Price action analysis of MARUTI based on a short term time period is

  • Price action analysis of MARUTI based on a short to mid term time period is

nse chart

Maruti Suzuki has a LOT size of 100

Call of strike 9000.00 has highest open interest of 2165900 with 21659.00 total contracts traded, and a volume of 35440000 and is trading at a premium of 227.25 Click here to view MARUTI 9000.00 Call price analysis

Put of strike 8000.00 has highest open interest of 519800 with 5198.00 total contracts traded, and a volume of 21540000 and is trading at a premium of 102.20 Click here to view MARUTI 8000.00 Put price analysis

Most active MARUTI Calls & Puts

Strike Premium Open Interest Contracts Volume
MARUTI 9000 CE 227.25 2165900 21659.00 354.4 lakhs
MARUTI 8700 CE 357.85 970600 9706.00 73.6 lakhs
MARUTI 8600 CE 412.05 740800 7408.00 55.3 lakhs
MARUTI 8800 CE 311.80 737600 7376.00 79.8 lakhs
MARUTI 9500 CE 103.35 732600 7326.00 99.4 lakhs
MARUTI 8500 CE 466.10 532900 5329.00 87.1 lakhs
MARUTI 8000 PE 102.20 519800 5198.00 215.4 lakhs
MARUTI 8500 PE 223.55 350900 3509.00 57.6 lakhs
MARUTI 8900 CE 269.00 318200 3182.00 52.4 lakhs
MARUTI 7500 PE 49.35 253000 2530.00 99.1 lakhs
MARUTI 9200 CE 166.15 241700 2417.00 43.7 lakhs
MARUTI 10000 CE 51.90 237800 2378.00 50.8 lakhs
MARUTI 8400 PE 188.15 227300 2273.00 29.1 lakhs
MARUTI 9900 CE 59.05 217200 2172.00 37.3 lakhs
MARUTI 8200 PE 137.50 212300 2123.00 46.5 lakhs
MARUTI 8600 PE 264.25 209600 2096.00 28.2 lakhs
MARUTI 9100 CE 194.90 192900 1929.00 27.9 lakhs
MARUTI 7000 PE 22.15 165100 1651.00 53.9 lakhs
MARUTI 7800 PE 75.45 151500 1515.00 51.1 lakhs
MARUTI 8300 PE 160.05 133800 1338.00 31.2 lakhs

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

chart MARUTI

MARUTI in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 8800 CE 311.80 265.05 366.60 191.65 737600 7376.00 79.8 lakhs
MARUTI 8750 CE 333.35 297.25 390.00 227.05 51400 514.00 8.7 lakhs
MARUTI 8700 CE 357.85 310.55 419.95 238.80 970600 9706.00 73.6 lakhs
MARUTI 8650 CE 385.45 322.00 432.15 250.05 112500 1125.00 9.3 lakhs
MARUTI 8600 CE 412.05 349.30 475.00 256.40 740800 7408.00 55.3 lakhs
MARUTI 8550 CE 441.05 350.00 494.20 313.55 34600 346.00 7.1 lakhs
MARUTI 8500 CE 466.10 420.00 540.00 300.00 532900 5329.00 87.1 lakhs
MARUTI 8450 CE 498.60 366.45 569.80 365.00 3800 38.00 4.4 lakhs
MARUTI 8400 CE 526.95 401.80 618.95 317.55 121500 1215.00 35.5 lakhs
MARUTI 8350 CE 565.05 699.65 699.65 398.30 8300 83.00 7.2 lakhs
MARUTI 8300 CE 599.20 400.60 675.05 400.60 21800 218.00 35.7 lakhs
MARUTI 8250 CE 610.00 589.50 679.00 512.25 500 5.00 6.7 lakhs
MARUTI 8200 CE 676.70 500.00 750.00 474.75 16100 161.00 42.2 lakhs
MARUTI 8150 CE 714.85 610.00 714.85 610.00 300 3.00 7.3 lakhs
MARUTI 8100 CE 766.00 640.05 830.45 557.45 10300 103.00 18.2 lakhs
MARUTI 8050 CE 876.90 721.85 876.90 646.95 3100 31.00 5.2 lakhs
MARUTI 8000 CE 849.10 750.00 900.00 630.00 21200 212.00 27.4 lakhs
MARUTI 7950 CE 930.35 729.90 930.35 729.90 300 3.00 5.6 lakhs
MARUTI 7900 CE 933.95 851.00 933.95 730.00 1400 14.00 2.2 lakhs
MARUTI 7850 CE 305.50 0.00 0.00 0.00 0 0.00 0.8 lakhs
MARUTI 7800 CE 1047.00 966.05 1253.90 825.00 1100 11.00 1.5 lakhs
MARUTI 7750 CE 304.75 0.00 0.00 0.00 0 0.00 2.9 lakhs
MARUTI 7700 CE 926.00 909.60 926.00 909.00 300 3.00 9.5 lakhs
MARUTI 7650 CE 292.35 0.00 0.00 0.00 0 0.00 0.5 lakhs
MARUTI 7600 CE 1140.00 1039.20 1140.00 978.70 700 7.00 0.8 lakhs
MARUTI 7550 CE 400.05 0.00 0.00 0.00 0 0.00 0.2 lakhs
MARUTI 7500 CE 1276.60 1145.00 1369.90 1062.50 5700 57.00 3.2 lakhs
MARUTI 7450 CE 660.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7400 CE 686.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7350 CE 713.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7300 CE 1300.00 0.00 0.00 0.00 0 0.00 0.1 lakhs
MARUTI 7250 CE 768.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7200 CE 1560.00 1380.85 1570.00 1380.85 300 3.00 1.8 lakhs
MARUTI 7150 CE 827.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7100 CE 857.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7050 CE 888.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7000 CE 1550.00 1550.05 1550.05 1550.00 200 2.00 0.7 lakhs
MARUTI 6950 CE 952.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6900 CE 985.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6850 CE 1019.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6800 CE 1054.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6750 CE 1089.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6700 CE 1125.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6650 CE 1162.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6600 CE 1198.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6550 CE 1236.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6500 CE 1275.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6450 CE 1314.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6400 CE 1353.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6350 CE 1393.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6300 CE 1434.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6250 CE 1475.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6200 CE 1517.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6150 CE 1559.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6100 CE 1602.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6050 CE 1645.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6000 CE 1688.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5950 CE 1733.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5900 CE 1777.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5850 CE 1822.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5800 CE 1867.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5750 CE 1913.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5700 CE 1958.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5650 CE 2005.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5600 CE 2051.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5550 CE 2098.35 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Call (CE) of strike 8800.00 has an intrinsic value of 20.200000000001 rupees

 chart MARUTI 8800.00 CE

MARUTI Call (CE) of strike 8750.00 has an intrinsic value of 70.200000000001 rupees

 chart MARUTI 8750.00 CE

MARUTI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 8850 CE 293.25 224.90 337.95 196.75 27700 277.00 9.4 lakhs
MARUTI 8900 CE 269.00 200.00 319.85 166.05 318200 3182.00 52.4 lakhs
MARUTI 8950 CE 248.65 200.00 293.00 157.15 33100 331.00 5.6 lakhs
MARUTI 9000 CE 227.25 180.00 274.00 125.00 2165900 21659.00 354.4 lakhs
MARUTI 9050 CE 216.05 148.45 237.85 135.70 8800 88.00 1.9 lakhs
MARUTI 9100 CE 194.90 145.00 234.05 119.75 192900 1929.00 27.9 lakhs
MARUTI 9150 CE 122.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9200 CE 166.15 120.00 200.00 99.00 241700 2417.00 43.7 lakhs
MARUTI 9250 CE 154.15 107.80 188.00 99.50 6200 62.00 2.5 lakhs
MARUTI 9300 CE 142.90 90.00 175.20 87.70 112400 1124.00 19.7 lakhs
MARUTI 9350 CE 113.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9400 CE 122.45 95.00 150.00 51.00 120000 1200.00 17.8 lakhs
MARUTI 9500 CE 103.35 84.00 128.90 50.00 732600 7326.00 99.4 lakhs
MARUTI 9600 CE 90.25 59.25 110.35 51.00 107700 1077.00 14.2 lakhs
MARUTI 9700 CE 79.50 59.45 93.85 47.65 61400 614.00 7.9 lakhs
MARUTI 9800 CE 67.55 40.00 90.00 40.00 113500 1135.00 17.8 lakhs
MARUTI 9900 CE 59.05 45.00 71.00 26.95 217200 2172.00 37.3 lakhs
MARUTI 10000 CE 51.90 44.95 61.80 28.75 237800 2378.00 50.8 lakhs
MARUTI 10100 CE 5.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 10200 CE 39.55 47.00 47.00 24.60 32600 326.00 10.9 lakhs

MARUTI Call (CE) of strike 8850.00 has an intrinsic value of 0 rupees

 chart MARUTI 8850.00 CE

MARUTI Call (CE) of strike 8900.00 has an intrinsic value of 0 rupees

 chart MARUTI 8900.00 CE

MARUTI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 8850 PE 391.40 397.10 404.85 379.00 800 8.00 0.3 lakhs
MARUTI 8900 PE 1420.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8950 PE 1461.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9000 PE 475.35 575.15 680.00 419.70 27600 276.00 10.8 lakhs
MARUTI 9050 PE 1543.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9100 PE 1585.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9150 PE 1627.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9200 PE 1669.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9250 PE 1712.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9300 PE 1755.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9350 PE 1799.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9400 PE 1842.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9500 PE 1930.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9600 PE 2272.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9700 PE 2369.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9800 PE 2466.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9900 PE 2564.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 10000 PE 2662.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 10100 PE 2760.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 10200 PE 2858.75 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Put (PE) of strike 8850.00 has an intrinsic value of 29.799999999999 rupees

 chart MARUTI 8850.00 PE

MARUTI Put (PE) of strike 8900.00 has an intrinsic value of 79.799999999999 rupees

 chart MARUTI 8900.00 PE

MARUTI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 8800 PE 360.95 453.25 550.00 303.40 28200 282.00 8.6 lakhs
MARUTI 8750 PE 331.85 368.00 368.00 271.90 1800 18.00 1.2 lakhs
MARUTI 8700 PE 308.60 420.00 481.10 259.25 74300 743.00 14.6 lakhs
MARUTI 8650 PE 255.60 377.50 433.35 230.55 2600 26.00 1.1 lakhs
MARUTI 8600 PE 264.25 329.90 435.00 220.25 209600 2096.00 28.2 lakhs
MARUTI 8550 PE 243.25 318.75 391.30 205.10 20700 207.00 5.1 lakhs
MARUTI 8500 PE 223.55 275.00 379.95 183.15 350900 3509.00 57.6 lakhs
MARUTI 8450 PE 205.30 251.50 350.20 170.85 17100 171.00 5.9 lakhs
MARUTI 8400 PE 188.15 244.95 327.35 154.10 227300 2273.00 29.1 lakhs
MARUTI 8350 PE 176.60 252.85 420.30 147.35 19200 192.00 8.8 lakhs
MARUTI 8300 PE 160.05 250.05 281.00 132.10 133800 1338.00 31.2 lakhs
MARUTI 8250 PE 148.00 213.45 255.00 123.95 20500 205.00 6.5 lakhs
MARUTI 8200 PE 137.50 190.00 240.00 113.50 212300 2123.00 46.5 lakhs
MARUTI 8150 PE 124.90 236.25 236.25 105.95 15300 153.00 8.5 lakhs
MARUTI 8100 PE 118.10 180.05 208.75 98.10 113200 1132.00 29 lakhs
MARUTI 8050 PE 109.35 152.00 193.30 93.55 16600 166.00 9 lakhs
MARUTI 8000 PE 102.20 169.95 182.00 86.25 519800 5198.00 215.4 lakhs
MARUTI 7950 PE 94.90 126.05 167.75 81.60 19800 198.00 12.9 lakhs
MARUTI 7900 PE 88.05 120.05 155.00 75.00 76200 762.00 24 lakhs
MARUTI 7850 PE 80.95 108.00 171.35 71.05 23400 234.00 8.8 lakhs
MARUTI 7800 PE 75.45 100.00 132.65 66.90 151500 1515.00 51.1 lakhs
MARUTI 7750 PE 254.30 0.00 0.00 0.00 0 0.00 0.3 lakhs
MARUTI 7700 PE 65.15 86.20 112.95 57.15 79200 792.00 16.1 lakhs
MARUTI 7650 PE 87.85 87.85 87.85 87.85 200 2.00 0.3 lakhs
MARUTI 7600 PE 56.75 72.05 94.10 51.55 64800 648.00 18.6 lakhs
MARUTI 7550 PE 67.40 67.40 67.40 67.40 100 1.00 0.6 lakhs
MARUTI 7500 PE 49.35 65.00 80.50 45.00 253000 2530.00 99.1 lakhs
MARUTI 7450 PE 464.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7400 PE 43.05 62.00 67.45 41.00 48600 486.00 8.3 lakhs
MARUTI 7350 PE 418.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7300 PE 35.65 46.95 56.45 33.85 37100 371.00 19.4 lakhs
MARUTI 7250 PE 375.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7200 PE 32.95 42.15 49.25 31.25 49000 490.00 17.1 lakhs
MARUTI 7150 PE 334.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7100 PE 42.00 0.00 0.00 0.00 0 0.00 0.1 lakhs
MARUTI 7050 PE 297.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7000 PE 22.15 35.00 36.00 20.20 165100 1651.00 53.9 lakhs
MARUTI 6950 PE 262.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6900 PE 245.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6850 PE 230.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6800 PE 215.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6750 PE 201.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6700 PE 187.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6650 PE 174.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6600 PE 161.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6550 PE 150.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6500 PE 13.65 19.00 20.00 11.85 15400 154.00 9.4 lakhs
MARUTI 6450 PE 128.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6400 PE 118.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6350 PE 108.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6300 PE 100.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6250 PE 91.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6200 PE 84.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6150 PE 76.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6100 PE 69.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6050 PE 63.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6000 PE 57.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5950 PE 52.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5900 PE 47.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5850 PE 42.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5800 PE 38.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5750 PE 34.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5700 PE 30.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5650 PE 27.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5600 PE 24.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5550 PE 21.45 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Put (PE) of strike 8800.00 has an intrinsic value of 0 rupees

 chart MARUTI 8800.00 PE

MARUTI Put (PE) of strike 8750.00 has an intrinsic value of 0 rupees

 chart MARUTI 8750.00 PE