BullFO

Maruti Suzuki (MARUTI) option chain analysis (30 Jul)

Maruti Suzuki (MARUTI) option chain analysis 30 Jul 2020 expiry

Maruti Suzuki (MARUTI) deals in Cars & Utility Vehicles

Stock of Maruti Suzuki closed at 5955.65, opened at 5980.00 and traded inside a range of 5921.00 and 6085.10 with a volume of 11.69 lakhs.

Date Close Open High Low Volume
10 Fri Jul 5955.65 5980.00 6085.10 5921.00 11.69 lakhs
09 Thu Jul 6002.35 6080.00 6096.00 5931.35 10.43 lakhs
08 Wed Jul 6044.40 6226.75 6235.00 6022.60 12.04 lakhs
07 Tue Jul 6226.75 6140.00 6250.00 6092.65 18 lakhs
06 Mon Jul 6123.60 5963.45 6147.70 5925.00 13.85 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 75

Call of strike 6200.00 has highest open interest of 260850 with 3478.00 total contracts traded, and a volume of 7485000 and is trading at a premium of 135.75 Click here to view MARUTI 6200.00 Call price analysis

Put of strike 5800.00 has highest open interest of 154800 with 2064.00 total contracts traded, and a volume of 2767500 and is trading at a premium of 146.60 Click here to view MARUTI 5800.00 Put price analysis

Most active MARUTI Calls & Puts

Strike Premium Open Interest Contracts Volume
MARUTI 6200 CE 135.75 260850 3478.00 74.85 lakhs
MARUTI 6100 CE 171.50 193800 2584.00 38.33 lakhs
MARUTI 6500 CE 62.25 183075 2441.00 91.5 lakhs
MARUTI 6000 CE 213.75 169575 2261.00 51.15 lakhs
MARUTI 5800 PE 146.60 154800 2064.00 27.68 lakhs
MARUTI 6300 CE 106.35 153075 2041.00 57.15 lakhs
MARUTI 6000 PE 236.55 128100 1708.00 35.33 lakhs
MARUTI 6400 CE 82.05 123150 1642.00 55.73 lakhs
MARUTI 5700 PE 112.30 114000 1520.00 32.78 lakhs
MARUTI 5500 PE 59.25 110925 1479.00 50.1 lakhs
MARUTI 5600 PE 82.60 108600 1448.00 25.8 lakhs
MARUTI 5900 PE 189.50 107550 1434.00 24.3 lakhs
MARUTI 6800 CE 23.65 100200 1336.00 168.23 lakhs
MARUTI 5400 PE 39.40 82725 1103.00 53.1 lakhs
MARUTI 7000 CE 14.00 66000 880.00 82.43 lakhs
MARUTI 5300 PE 28.40 62025 827.00 34.88 lakhs
MARUTI 6600 CE 46.60 45225 603.00 30.9 lakhs
MARUTI 6700 CE 34.10 38625 515.00 21.38 lakhs
MARUTI 5000 PE 12.05 25275 337.00 62.03 lakhs
MARUTI 6100 PE 296.80 12375 165.00 7.88 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 5900 CE 261.30 270.00 332.85 244.15 11250 150.00 10.5 lakhs
MARUTI 5800 CE 320.00 353.00 398.00 300.00 3375 45.00 14.48 lakhs
MARUTI 5700 CE 378.65 463.00 463.00 370.00 2025 27.00 7.73 lakhs
MARUTI 5600 CE 441.15 503.90 503.90 441.15 375 5.00 3.45 lakhs
MARUTI 5500 CE 530.00 620.85 620.85 530.00 525 7.00 4.73 lakhs
MARUTI 5400 CE 637.75 710.85 710.85 637.75 225 3.00 1.13 lakhs
MARUTI 5300 CE 757.35 757.35 757.35 757.35 150 2.00 0.9 lakhs
MARUTI 5200 CE 950.00 0.00 0.00 0.00 0 0.00 0.6 lakhs
MARUTI 5100 CE 1008.00 0.00 0.00 0.00 0 0.00 0.45 lakhs
MARUTI 5000 CE 956.30 1032.45 1032.45 955.50 975 13.00 2.4 lakhs
MARUTI 4900 CE 1118.20 0.00 0.00 0.00 0 0.00 0.38 lakhs
MARUTI 4800 CE 985.85 0.00 0.00 0.00 0 0.00 0.6 lakhs
MARUTI 4700 CE 1078.15 0.00 0.00 0.00 0 0.00 0.3 lakhs
MARUTI 4600 CE 1427.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4500 CE 1266.50 0.00 0.00 0.00 0 0.00 0.53 lakhs
MARUTI 4400 CE 1536.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4300 CE 1510.00 0.00 0.00 0.00 0 0.00 0.23 lakhs
MARUTI 4200 CE 1250.00 0.00 0.00 0.00 0 0.00 0.38 lakhs
MARUTI 4100 CE 1713.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4000 CE 1758.85 0.00 0.00 0.00 0 0.00 0.15 lakhs
MARUTI 3900 CE 1841.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3800 CE 1907.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3700 CE 1976.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3600 CE 2046.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3500 CE 2118.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3400 CE 2192.05 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Call (CE) of strike 5900.00 has an intrinsic value of 55.65 rupees

 chart MARUTI 5900.00 CE

MARUTI Call (CE) of strike 5800.00 has an intrinsic value of 155.65 rupees

 chart MARUTI 5800.00 CE

MARUTI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 6000 CE 213.75 230.15 278.25 198.00 169575 2261.00 51.15 lakhs
MARUTI 6100 CE 171.50 178.85 226.95 157.35 193800 2584.00 38.33 lakhs
MARUTI 6200 CE 135.75 152.40 182.00 124.95 260850 3478.00 74.85 lakhs
MARUTI 6300 CE 106.35 105.15 145.70 97.35 153075 2041.00 57.15 lakhs
MARUTI 6400 CE 82.05 85.15 115.05 75.00 123150 1642.00 55.73 lakhs
MARUTI 6500 CE 62.25 68.60 88.00 56.85 183075 2441.00 91.5 lakhs
MARUTI 6600 CE 46.60 54.10 66.35 42.45 45225 603.00 30.9 lakhs
MARUTI 6700 CE 34.10 35.05 49.55 31.00 38625 515.00 21.38 lakhs
MARUTI 6800 CE 23.65 24.05 36.15 17.60 100200 1336.00 168.23 lakhs
MARUTI 6900 CE 16.95 23.55 38.60 15.60 4350 58.00 14.48 lakhs
MARUTI 7000 CE 14.00 15.05 20.05 13.00 66000 880.00 82.43 lakhs
MARUTI 7100 CE 12.25 15.05 16.50 10.50 825 11.00 0.9 lakhs
MARUTI 7200 CE 8.90 10.00 11.15 8.00 5550 74.00 11.48 lakhs
MARUTI 7300 CE 4.85 0.00 0.00 0.00 0 0.00 0.08 lakhs

MARUTI Call (CE) of strike 6000.00 has an intrinsic value of 0 rupees

 chart MARUTI 6000.00 CE

MARUTI Call (CE) of strike 6100.00 has an intrinsic value of 0 rupees

 chart MARUTI 6100.00 CE

MARUTI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 6000 PE 236.55 244.95 260.00 187.90 128100 1708.00 35.33 lakhs
MARUTI 6100 PE 296.80 282.60 320.00 240.00 12375 165.00 7.88 lakhs
MARUTI 6200 PE 365.20 348.70 383.00 301.50 3825 51.00 5.1 lakhs
MARUTI 6300 PE 450.00 377.90 450.00 377.90 675 9.00 2.33 lakhs
MARUTI 6400 PE 469.95 432.45 469.95 432.45 825 11.00 0.83 lakhs
MARUTI 6500 PE 607.85 532.60 607.85 503.25 975 13.00 2.55 lakhs
MARUTI 6600 PE 630.00 585.15 630.00 584.40 450 6.00 0.45 lakhs
MARUTI 6700 PE 712.90 712.90 712.90 712.90 150 2.00 0 lakhs
MARUTI 6800 PE 859.85 0.00 0.00 0.00 0 0.00 1.05 lakhs
MARUTI 6900 PE 777.90 0.00 0.00 0.00 0 0.00 0.83 lakhs
MARUTI 7000 PE 1149.00 0.00 0.00 0.00 0 0.00 0.15 lakhs
MARUTI 7100 PE 2202.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7200 PE 2280.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7300 PE 2359.35 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Put (PE) of strike 6000.00 has an intrinsic value of 44.35 rupees

 chart MARUTI 6000.00 PE

MARUTI Put (PE) of strike 6100.00 has an intrinsic value of 144.35 rupees

 chart MARUTI 6100.00 PE

MARUTI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 5900 PE 189.50 199.95 207.55 148.60 107550 1434.00 24.3 lakhs
MARUTI 5800 PE 146.60 135.00 162.85 114.95 154800 2064.00 27.68 lakhs
MARUTI 5700 PE 112.30 109.10 123.70 87.40 114000 1520.00 32.78 lakhs
MARUTI 5600 PE 82.60 80.00 93.15 64.35 108600 1448.00 25.8 lakhs
MARUTI 5500 PE 59.25 58.95 69.50 47.25 110925 1479.00 50.1 lakhs
MARUTI 5400 PE 39.40 44.80 48.65 33.00 82725 1103.00 53.1 lakhs
MARUTI 5300 PE 28.40 32.35 36.60 24.65 62025 827.00 34.88 lakhs
MARUTI 5200 PE 21.65 28.95 28.95 19.00 3750 50.00 14.93 lakhs
MARUTI 5100 PE 16.85 11.25 18.95 11.25 1575 21.00 7.5 lakhs
MARUTI 5000 PE 12.05 13.95 14.95 11.50 25275 337.00 62.03 lakhs
MARUTI 4900 PE 10.00 7.50 10.00 7.50 225 3.00 2.93 lakhs
MARUTI 4800 PE 6.10 6.00 7.30 4.70 750 10.00 11.33 lakhs
MARUTI 4700 PE 657.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4600 PE 11.05 0.00 0.00 0.00 0 0.00 0.15 lakhs
MARUTI 4500 PE 4.80 5.40 9.00 4.50 750 10.00 9 lakhs
MARUTI 4400 PE 522.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4300 PE 480.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4200 PE 441.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4100 PE 403.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4000 PE 2.50 0.00 0.00 0.00 0 0.00 4.28 lakhs
MARUTI 3900 PE 333.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3800 PE 300.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3700 PE 270.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3600 PE 241.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3500 PE 215.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3400 PE 190.15 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Put (PE) of strike 5900.00 has an intrinsic value of 0 rupees

 chart MARUTI 5900.00 PE

MARUTI Put (PE) of strike 5800.00 has an intrinsic value of 0 rupees

 chart MARUTI 5800.00 PE