BullFO

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

Maruti Suzuki (MARUTI) option chain analysis 24 Jun 2021 expiry

Maruti Suzuki (MARUTI) deals in Cars & Utility Vehicles

Stock of Maruti Suzuki closed at 7114.25, opened at 7166.00 and traded inside a range of 7070.00 and 7193.75 with a volume of 2.83 lakhs.

Date Close Open High Low Volume
16 Wed Jun 7114.25 7166.00 7193.75 7070.00 2.83 lakhs
15 Tue Jun 7166.25 7181.15 7228.85 7156.30 2.08 lakhs
14 Mon Jun 7177.85 7195.00 7212.95 7095.05 3.22 lakhs
11 Fri Jun 7223.80 7244.00 7244.00 7186.40 2.54 lakhs
10 Thu Jun 7199.90 7258.00 7279.45 7174.05 2.78 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 7200.00 has highest open interest of 371300 with 3713.00 total contracts traded, and a volume of 22710000 and is trading at a premium of 82.10 Click here to view MARUTI 7200.00 Call price analysis

Put of strike 7000.00 has highest open interest of 249800 with 2498.00 total contracts traded, and a volume of 8440000 and is trading at a premium of 56.50 Click here to view MARUTI 7000.00 Put price analysis

Most active MARUTI Calls & Puts

Strike Premium Open Interest Contracts Volume
MARUTI 7200 CE 82.10 371300 3713.00 227.1 lakhs
MARUTI 7300 CE 53.75 368300 3683.00 256.3 lakhs
MARUTI 7000 PE 56.50 249800 2498.00 84.4 lakhs
MARUTI 7500 CE 26.10 239800 2398.00 231.1 lakhs
MARUTI 7400 CE 36.10 235300 2353.00 145.2 lakhs
MARUTI 7100 CE 130.55 167000 1670.00 58.1 lakhs
MARUTI 7100 PE 94.30 162800 1628.00 47.5 lakhs
MARUTI 6800 PE 20.95 131400 1314.00 51.2 lakhs
MARUTI 6900 PE 34.10 130400 1304.00 39.2 lakhs
MARUTI 7000 CE 190.65 116800 1168.00 54.7 lakhs
MARUTI 7600 CE 18.15 116700 1167.00 72.4 lakhs
MARUTI 7700 CE 13.20 110600 1106.00 72.1 lakhs
MARUTI 7200 PE 146.00 69900 699.00 67.7 lakhs
MARUTI 6700 PE 14.10 66200 662.00 43.8 lakhs
MARUTI 8000 CE 8.40 60800 608.00 167 lakhs
MARUTI 7800 CE 11.55 43000 430.00 67.5 lakhs
MARUTI 6500 PE 8.20 11700 117.00 68.3 lakhs
MARUTI 6600 PE 10.20 10900 109.00 29.5 lakhs
MARUTI 7900 CE 10.20 8700 87.00 28.5 lakhs
MARUTI 7300 PE 216.70 8200 82.00 18.5 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 7100 CE 130.55 176.05 176.15 117.45 167000 1670.00 58.1 lakhs
MARUTI 7000 CE 190.65 231.50 231.50 169.90 116800 1168.00 54.7 lakhs
MARUTI 6900 CE 271.80 303.70 306.30 249.00 7000 70.00 6.8 lakhs
MARUTI 6800 CE 363.35 390.00 395.00 337.35 6000 60.00 20 lakhs
MARUTI 6700 CE 456.70 480.00 480.00 438.50 800 8.00 9.3 lakhs
MARUTI 6600 CE 543.90 543.90 543.90 543.90 100 1.00 3.3 lakhs
MARUTI 6500 CE 660.00 650.00 660.00 625.00 300 3.00 2.3 lakhs
MARUTI 6400 CE 950.00 0.00 0.00 0.00 0 0.00 0.1 lakhs
MARUTI 6300 CE 735.00 0.00 0.00 0.00 0 0.00 0.1 lakhs
MARUTI 6200 CE 944.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6100 CE 1008.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6000 CE 1311.25 0.00 0.00 0.00 0 0.00 0.6 lakhs
MARUTI 5900 CE 1145.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5800 CE 1217.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5700 CE 1292.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5600 CE 1369.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5500 CE 1448.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5400 CE 1530.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5300 CE 1614.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5200 CE 1699.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5100 CE 1787.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5000 CE 1876.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4900 CE 1967.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4800 CE 2059.05 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Call (CE) of strike 7100.00 has an intrinsic value of 14.25 rupees

 chart MARUTI 7100.00 CE

MARUTI Call (CE) of strike 7000.00 has an intrinsic value of 114.25 rupees

 chart MARUTI 7000.00 CE

MARUTI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 7200 CE 82.10 125.95 125.95 77.00 371300 3713.00 227.1 lakhs
MARUTI 7300 CE 53.75 76.15 79.95 51.00 368300 3683.00 256.3 lakhs
MARUTI 7400 CE 36.10 47.45 50.85 34.55 235300 2353.00 145.2 lakhs
MARUTI 7500 CE 26.10 32.05 35.00 18.35 239800 2398.00 231.1 lakhs
MARUTI 7600 CE 18.15 22.05 22.30 17.00 116700 1167.00 72.4 lakhs
MARUTI 7700 CE 13.20 13.40 15.35 12.20 110600 1106.00 72.1 lakhs
MARUTI 7800 CE 11.55 12.30 13.45 10.00 43000 430.00 67.5 lakhs
MARUTI 7900 CE 10.20 12.30 12.30 8.40 8700 87.00 28.5 lakhs
MARUTI 8000 CE 8.40 9.15 9.35 7.25 60800 608.00 167 lakhs
MARUTI 8100 CE 7.30 7.15 7.50 6.60 1000 10.00 5.1 lakhs
MARUTI 8200 CE 6.50 6.95 7.00 5.30 1400 14.00 11.5 lakhs
MARUTI 8300 CE 6.40 6.00 6.50 6.00 600 6.00 0.6 lakhs
MARUTI 8400 CE 6.30 7.00 7.00 4.25 600 6.00 1.4 lakhs
MARUTI 8500 CE 6.95 5.75 9.30 4.60 4900 49.00 34.3 lakhs
MARUTI 8600 CE 3.90 0.00 0.00 0.00 0 0.00 0.1 lakhs
MARUTI 8700 CE 117.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8800 CE 106.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8900 CE 96.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9000 CE 2.50 2.50 2.50 2.50 100 1.00 0.2 lakhs
MARUTI 9100 CE 79.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9200 CE 71.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9300 CE 64.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9400 CE 58.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9500 CE 52.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9600 CE 47.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9700 CE 42.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9800 CE 38.35 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Call (CE) of strike 7200.00 has an intrinsic value of 0 rupees

 chart MARUTI 7200.00 CE

MARUTI Call (CE) of strike 7300.00 has an intrinsic value of 0 rupees

 chart MARUTI 7300.00 CE

MARUTI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 7200 PE 146.00 116.85 185.00 113.90 69900 699.00 67.7 lakhs
MARUTI 7300 PE 216.70 178.00 253.50 178.00 8200 82.00 18.5 lakhs
MARUTI 7400 PE 295.00 303.05 303.85 295.00 700 7.00 12.1 lakhs
MARUTI 7500 PE 383.00 366.95 383.05 360.00 400 4.00 4.9 lakhs
MARUTI 7600 PE 473.30 456.25 473.35 456.25 300 3.00 1.4 lakhs
MARUTI 7700 PE 580.00 600.00 600.00 580.00 200 2.00 1.2 lakhs
MARUTI 7800 PE 590.90 0.00 0.00 0.00 0 0.00 0.8 lakhs
MARUTI 7900 PE 756.50 0.00 0.00 0.00 0 0.00 0.6 lakhs
MARUTI 8000 PE 810.00 0.00 0.00 0.00 0 0.00 0.6 lakhs
MARUTI 8100 PE 1444.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8200 PE 1525.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8300 PE 1607.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8400 PE 1691.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8500 PE 1776.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8600 PE 1862.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8700 PE 1949.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8800 PE 2037.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8900 PE 2126.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9000 PE 2216.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9100 PE 2307.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9200 PE 2398.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9300 PE 2491.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9400 PE 2583.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9500 PE 2677.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9600 PE 2771.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9700 PE 2865.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9800 PE 2960.30 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Put (PE) of strike 7200.00 has an intrinsic value of 85.75 rupees

 chart MARUTI 7200.00 PE

MARUTI Put (PE) of strike 7300.00 has an intrinsic value of 185.75 rupees

 chart MARUTI 7300.00 PE

MARUTI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 7100 PE 94.30 88.00 124.00 73.00 162800 1628.00 47.5 lakhs
MARUTI 7000 PE 56.50 47.20 80.00 45.50 249800 2498.00 84.4 lakhs
MARUTI 6900 PE 34.10 30.55 49.95 29.65 130400 1304.00 39.2 lakhs
MARUTI 6800 PE 20.95 19.70 31.35 19.20 131400 1314.00 51.2 lakhs
MARUTI 6700 PE 14.10 14.45 20.60 13.20 66200 662.00 43.8 lakhs
MARUTI 6600 PE 10.20 11.90 14.10 9.35 10900 109.00 29.5 lakhs
MARUTI 6500 PE 8.20 9.05 11.80 6.80 11700 117.00 68.3 lakhs
MARUTI 6400 PE 8.00 7.75 8.30 5.00 3200 32.00 14.7 lakhs
MARUTI 6300 PE 4.50 6.25 6.30 4.50 1500 15.00 22.3 lakhs
MARUTI 6200 PE 3.50 3.50 3.60 3.50 900 9.00 4.1 lakhs
MARUTI 6100 PE 2.60 3.30 3.30 2.10 3300 33.00 8.6 lakhs
MARUTI 6000 PE 4.75 5.30 6.00 3.20 2800 28.00 30.7 lakhs
MARUTI 5900 PE 3.00 3.00 3.00 3.00 200 2.00 1 lakhs
MARUTI 5800 PE 1.55 0.00 0.00 0.00 0 0.00 1.7 lakhs
MARUTI 5700 PE 0.05 0.00 0.00 0.00 0 0.00 0.2 lakhs
MARUTI 5600 PE 130.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5500 PE 1.75 0.00 0.00 0.00 0 0.00 1.7 lakhs
MARUTI 5400 PE 93.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5300 PE 78.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5200 PE 64.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5100 PE 53.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5000 PE 43.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4900 PE 34.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4800 PE 27.55 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Put (PE) of strike 7100.00 has an intrinsic value of 0 rupees

 chart MARUTI 7100.00 PE

MARUTI Put (PE) of strike 7000.00 has an intrinsic value of 0 rupees

 chart MARUTI 7000.00 PE