BullFO

Maruti Suzuki (MARUTI) option chain analysis (26 Nov)

Maruti Suzuki (MARUTI) option chain analysis 26 Nov 2020 expiry

Maruti Suzuki (MARUTI) deals in Cars & Utility Vehicles

Stock of Maruti Suzuki closed at 7158.40, opened at 7050.00 and traded inside a range of 7050.00 and 7209.00 with a volume of 19.11 lakhs.

Date Close Open High Low Volume
24 Tue Nov 7158.40 7050.00 7209.00 7050.00 19.11 lakhs
23 Mon Nov 6987.75 7040.00 7044.00 6932.60 7.36 lakhs
20 Fri Nov 6965.85 6959.55 7020.00 6904.00 9.23 lakhs
19 Thu Nov 6963.30 7031.00 7130.00 6915.20 13.06 lakhs
18 Wed Nov 7054.30 6979.95 7070.00 6948.00 14 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 7300.00 has highest open interest of 1146525 with 15287.00 total contracts traded, and a volume of 9682500 and is trading at a premium of 38.05 Click here to view MARUTI 7300.00 Call price analysis

Put of strike 7000.00 has highest open interest of 533925 with 7119.00 total contracts traded, and a volume of 7965000 and is trading at a premium of 19.80 Click here to view MARUTI 7000.00 Put price analysis

Most active MARUTI Calls & Puts

Strike Premium Open Interest Contracts Volume
MARUTI 7300 CE 38.05 1146525 15287.00 96.83 lakhs
MARUTI 7200 CE 70.85 1086225 14483.00 127.8 lakhs
MARUTI 7000 PE 19.80 533925 7119.00 79.65 lakhs
MARUTI 7400 CE 19.75 529125 7055.00 59.7 lakhs
MARUTI 7500 CE 12.05 522450 6966.00 125.78 lakhs
MARUTI 7100 CE 116.95 452400 6032.00 47.55 lakhs
MARUTI 7100 PE 46.70 346575 4621.00 27.53 lakhs
MARUTI 7600 CE 7.10 225975 3013.00 44.03 lakhs
MARUTI 6900 PE 10.85 214650 2862.00 36.98 lakhs
MARUTI 7000 CE 188.05 207600 2768.00 61.88 lakhs
MARUTI 6800 PE 7.25 181050 2414.00 44.03 lakhs
MARUTI 7700 CE 4.80 132150 1762.00 35.33 lakhs
MARUTI 7200 PE 95.90 110025 1467.00 14.1 lakhs
MARUTI 6700 PE 5.00 89850 1198.00 22.95 lakhs
MARUTI 8000 CE 2.15 88650 1182.00 68.48 lakhs
MARUTI 6500 PE 3.55 51075 681.00 36.3 lakhs
MARUTI 6600 PE 3.80 46425 619.00 18.98 lakhs
MARUTI 7800 CE 3.15 46050 614.00 25.88 lakhs
MARUTI 6900 CE 273.60 34500 460.00 25.13 lakhs
MARUTI 6000 PE 1.60 14550 194.00 48.6 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 116.95 68.90 168.05 56.70 452400 6032.00 47.55 lakhs
MARUTI 7000 CE 188.05 100.30 244.50 98.95 207600 2768.00 61.88 lakhs
MARUTI 6900 CE 273.60 148.00 329.45 148.00 34500 460.00 25.13 lakhs
MARUTI 6800 CE 375.80 299.70 434.35 299.70 10050 134.00 11.85 lakhs
MARUTI 6700 CE 472.50 370.00 512.75 370.00 2175 29.00 2.4 lakhs
MARUTI 6600 CE 580.00 598.60 606.20 553.80 1500 20.00 0.75 lakhs
MARUTI 6500 CE 680.00 650.00 701.00 641.00 900 12.00 2.1 lakhs
MARUTI 6400 CE 680.50 0.00 0.00 0.00 0 0.00 0.23 lakhs
MARUTI 6300 CE 670.85 0.00 0.00 0.00 0 0.00 0.23 lakhs
MARUTI 6200 CE 920.00 0.00 0.00 0.00 0 0.00 0.38 lakhs
MARUTI 6100 CE 888.00 0.00 0.00 0.00 0 0.00 0.15 lakhs
MARUTI 6000 CE 1042.00 0.00 0.00 0.00 0 0.00 0.08 lakhs
MARUTI 5900 CE 1491.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5800 CE 1563.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5700 CE 1638.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5600 CE 1715.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5500 CE 1794.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5400 CE 1875.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5300 CE 1957.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5200 CE 2041.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5100 CE 2127.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5000 CE 2214.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4900 CE 2303.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4800 CE 2142.05 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Call (CE) of strike 7100.00 has an intrinsic value of 58.4 rupees

 chart MARUTI 7100.00 CE

MARUTI Call (CE) of strike 7000.00 has an intrinsic value of 158.4 rupees

 chart MARUTI 7000.00 CE

MARUTI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 7200 CE 70.85 34.55 115.00 32.20 1086225 14483.00 127.8 lakhs
MARUTI 7300 CE 38.05 15.90 73.35 15.90 1146525 15287.00 96.83 lakhs
MARUTI 7400 CE 19.75 15.00 45.00 10.30 529125 7055.00 59.7 lakhs
MARUTI 7500 CE 12.05 8.95 29.70 6.20 522450 6966.00 125.78 lakhs
MARUTI 7600 CE 7.10 5.15 19.85 4.50 225975 3013.00 44.03 lakhs
MARUTI 7700 CE 4.80 3.55 14.00 2.50 132150 1762.00 35.33 lakhs
MARUTI 7800 CE 3.15 2.90 10.20 2.40 46050 614.00 25.88 lakhs
MARUTI 7900 CE 2.85 3.00 6.00 2.25 4800 64.00 10.35 lakhs
MARUTI 8000 CE 2.15 1.95 6.45 0.85 88650 1182.00 68.48 lakhs
MARUTI 8100 CE 1.10 0.35 4.00 0.35 9300 124.00 7.8 lakhs
MARUTI 8200 CE 0.95 1.00 2.80 0.25 8775 117.00 8.85 lakhs
MARUTI 8300 CE 0.65 1.00 1.10 0.65 1050 14.00 4.13 lakhs
MARUTI 8400 CE 0.50 0.50 0.50 0.50 150 2.00 0.3 lakhs
MARUTI 8500 CE 0.95 0.50 1.85 0.30 2250 30.00 5.7 lakhs
MARUTI 8600 CE 304.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8700 CE 1.05 1.00 1.05 0.55 600 8.00 0.98 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 95.90 133.00 135.60 82.05 110025 1467.00 14.1 lakhs
MARUTI 7300 PE 170.65 160.00 175.00 150.00 2625 35.00 0.75 lakhs
MARUTI 7400 PE 260.75 230.65 260.75 230.65 150 2.00 0.45 lakhs
MARUTI 7500 PE 358.10 340.00 358.10 330.00 750 10.00 1.88 lakhs
MARUTI 7600 PE 480.70 500.80 500.80 480.70 150 2.00 0.3 lakhs
MARUTI 7700 PE 1066.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7800 PE 1132.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7900 PE 1199.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8000 PE 1180.00 0.00 0.00 0.00 0 0.00 0.23 lakhs
MARUTI 8100 PE 1339.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8200 PE 1035.00 0.00 0.00 0.00 0 0.00 0.08 lakhs
MARUTI 8300 PE 1485.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8400 PE 1560.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8500 PE 1637.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8600 PE 1715.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8700 PE 1794.20 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Put (PE) of strike 7200.00 has an intrinsic value of 41.6 rupees

 chart MARUTI 7200.00 PE

MARUTI Put (PE) of strike 7300.00 has an intrinsic value of 141.6 rupees

 chart MARUTI 7300.00 PE

MARUTI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 7100 PE 46.70 86.00 88.00 37.55 346575 4621.00 27.53 lakhs
MARUTI 7000 PE 19.80 70.30 70.30 16.25 533925 7119.00 79.65 lakhs
MARUTI 6900 PE 10.85 24.10 36.00 8.80 214650 2862.00 36.98 lakhs
MARUTI 6800 PE 7.25 18.70 19.95 5.75 181050 2414.00 44.03 lakhs
MARUTI 6700 PE 5.00 12.00 12.00 3.50 89850 1198.00 22.95 lakhs
MARUTI 6600 PE 3.80 8.75 8.75 2.50 46425 619.00 18.98 lakhs
MARUTI 6500 PE 3.55 3.85 5.00 2.20 51075 681.00 36.3 lakhs
MARUTI 6400 PE 3.20 2.20 4.75 1.65 13050 174.00 17.7 lakhs
MARUTI 6300 PE 1.35 2.70 2.95 1.00 13200 176.00 32.1 lakhs
MARUTI 6200 PE 0.80 1.25 2.90 0.55 10875 145.00 8.33 lakhs
MARUTI 6100 PE 1.15 1.20 1.50 1.10 2400 32.00 3 lakhs
MARUTI 6000 PE 1.60 1.50 2.05 1.05 14550 194.00 48.6 lakhs
MARUTI 5900 PE 1.00 1.15 1.15 1.00 225 3.00 0.15 lakhs
MARUTI 5800 PE 0.60 1.15 1.15 0.15 3150 42.00 2.18 lakhs
MARUTI 5700 PE 180.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5600 PE 158.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5500 PE 0.85 0.15 0.85 0.15 525 7.00 0.68 lakhs
MARUTI 5400 PE 119.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5300 PE 103.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5200 PE 1.00 1.00 1.00 1.00 375 5.00 0 lakhs
MARUTI 5100 PE 75.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5000 PE 63.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4900 PE 53.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4800 PE 53.45 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