BullFO

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

Maruti Suzuki (MARUTI) option chain analysis 24 Sep 2020 expiry

Maruti Suzuki (MARUTI) deals in Cars & Utility Vehicles

Stock of Maruti Suzuki closed at 7085.85, opened at 7049.50 and traded inside a range of 6941.00 and 7112.90 with a volume of 11.33 lakhs.

Date Close Open High Low Volume
17 Thu Sep 7085.85 7049.50 7112.90 6941.00 11.33 lakhs
16 Wed Sep 7057.95 7074.00 7169.00 7041.00 9.21 lakhs
15 Tue Sep 7052.80 7164.00 7175.00 7005.00 8.94 lakhs
14 Mon Sep 7128.85 7219.00 7239.60 7085.00 10.03 lakhs
11 Fri Sep 7193.60 7279.95 7349.90 7175.00 13.83 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 7200.00 has highest open interest of 469650 with 6262.00 total contracts traded, and a volume of 16267500 and is trading at a premium of 110.10 Click here to view MARUTI 7200.00 Call price analysis

Put of strike 7000.00 has highest open interest of 545175 with 7269.00 total contracts traded, and a volume of 7995000 and is trading at a premium of 95.15 Click here to view MARUTI 7000.00 Put price analysis

Most active MARUTI Calls & Puts

Strike Premium Open Interest Contracts Volume
MARUTI 7000 PE 95.15 545175 7269.00 79.95 lakhs
MARUTI 7200 CE 110.10 469650 6262.00 162.68 lakhs
MARUTI 7100 CE 150.40 446550 5954.00 78.68 lakhs
MARUTI 7300 CE 78.15 424425 5659.00 194.33 lakhs
MARUTI 7500 CE 41.70 341925 4559.00 192.9 lakhs
MARUTI 7400 CE 55.65 291825 3891.00 113.55 lakhs
MARUTI 7000 CE 200.50 288525 3847.00 50.55 lakhs
MARUTI 6900 PE 65.15 221775 2957.00 31.43 lakhs
MARUTI 6800 PE 42.90 196275 2617.00 44.55 lakhs
MARUTI 7600 CE 30.80 172875 2305.00 50.85 lakhs
MARUTI 6700 PE 28.70 162300 2164.00 37.58 lakhs
MARUTI 8000 CE 10.60 117375 1565.00 155.18 lakhs
MARUTI 6500 PE 11.70 105900 1412.00 80.63 lakhs
MARUTI 6600 PE 18.65 95700 1276.00 30.3 lakhs
MARUTI 7100 PE 140.10 85875 1145.00 42.45 lakhs
MARUTI 7800 CE 17.75 75525 1007.00 41.63 lakhs
MARUTI 7700 CE 23.60 75075 1001.00 49.35 lakhs
MARUTI 6900 CE 257.40 21600 288.00 11.33 lakhs
MARUTI 7900 CE 13.90 14475 193.00 20.1 lakhs
MARUTI 8200 CE 7.25 14325 191.00 40.2 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 7000 CE 200.50 190.00 216.45 128.15 288525 3847.00 50.55 lakhs
MARUTI 6900 CE 257.40 234.80 283.00 177.20 21600 288.00 11.33 lakhs
MARUTI 6800 CE 357.60 310.00 360.80 239.75 2400 32.00 3 lakhs
MARUTI 6700 CE 426.90 375.05 426.90 328.00 1125 15.00 3 lakhs
MARUTI 6600 CE 427.00 433.05 433.05 427.00 450 6.00 3.9 lakhs
MARUTI 6500 CE 585.50 570.55 601.95 496.05 975 13.00 4.5 lakhs
MARUTI 6400 CE 580.00 580.00 580.00 580.00 75 1.00 0.83 lakhs
MARUTI 6300 CE 1011.80 0.00 0.00 0.00 0 0.00 0.98 lakhs
MARUTI 6200 CE 877.90 0.00 0.00 0.00 0 0.00 0.23 lakhs
MARUTI 6100 CE 960.00 0.00 0.00 0.00 0 0.00 0.15 lakhs
MARUTI 6000 CE 1040.00 1015.00 1040.00 968.05 825 11.00 1.35 lakhs
MARUTI 5900 CE 1110.00 1110.00 1110.00 1110.00 75 1.00 0.08 lakhs
MARUTI 5800 CE 666.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5700 CE 1336.00 1336.00 1336.00 1336.00 75 1.00 0.08 lakhs
MARUTI 5600 CE 760.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5500 CE 1460.00 1490.00 1490.00 1460.00 150 2.00 0.68 lakhs
MARUTI 5400 CE 864.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5300 CE 919.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5200 CE 1850.00 0.00 0.00 0.00 0 0.00 0.75 lakhs
MARUTI 5100 CE 1038.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5000 CE 1102.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4900 CE 1168.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4800 CE 1236.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4700 CE 1307.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4600 CE 1381.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4500 CE 1456.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4400 CE 1534.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4300 CE 1615.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4200 CE 1697.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4100 CE 1781.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4000 CE 1867.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3900 CE 1955.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3800 CE 2045.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3700 CE 2135.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3600 CE 2228.15 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Call (CE) of strike 7000.00 has an intrinsic value of 85.85 rupees

 chart MARUTI 7000.00 CE

MARUTI Call (CE) of strike 6900.00 has an intrinsic value of 185.85 rupees

 chart MARUTI 6900.00 CE

MARUTI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 7100 CE 150.40 144.05 162.80 93.00 446550 5954.00 78.68 lakhs
MARUTI 7200 CE 110.10 110.75 120.95 67.00 469650 6262.00 162.68 lakhs
MARUTI 7300 CE 78.15 90.95 91.15 47.20 424425 5659.00 194.33 lakhs
MARUTI 7400 CE 55.65 43.35 65.00 34.00 291825 3891.00 113.55 lakhs
MARUTI 7500 CE 41.70 40.05 46.65 24.55 341925 4559.00 192.9 lakhs
MARUTI 7600 CE 30.80 32.25 35.35 18.50 172875 2305.00 50.85 lakhs
MARUTI 7700 CE 23.60 26.30 26.60 14.35 75075 1001.00 49.35 lakhs
MARUTI 7800 CE 17.75 17.05 19.85 10.50 75525 1007.00 41.63 lakhs
MARUTI 7900 CE 13.90 14.50 14.55 8.30 14475 193.00 20.1 lakhs
MARUTI 8000 CE 10.60 11.95 12.20 7.65 117375 1565.00 155.18 lakhs
MARUTI 8100 CE 8.20 8.00 9.80 7.15 5850 78.00 12.38 lakhs
MARUTI 8200 CE 7.25 9.65 9.65 5.45 14325 191.00 40.2 lakhs
MARUTI 8300 CE 5.25 5.15 7.00 4.95 3300 44.00 3.75 lakhs

MARUTI Call (CE) of strike 7100.00 has an intrinsic value of 0 rupees

 chart MARUTI 7100.00 CE

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

 chart MARUTI 7200.00 CE

MARUTI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 7100 PE 140.10 181.95 237.20 128.50 85875 1145.00 42.45 lakhs
MARUTI 7200 PE 196.60 248.35 308.00 185.00 10950 146.00 48.45 lakhs
MARUTI 7300 PE 269.10 339.15 385.55 255.00 1500 20.00 17.93 lakhs
MARUTI 7400 PE 429.25 396.50 429.25 396.50 225 3.00 2.4 lakhs
MARUTI 7500 PE 446.50 500.00 500.00 446.50 150 2.00 1.95 lakhs
MARUTI 7600 PE 615.70 572.30 615.70 572.30 150 2.00 0.75 lakhs
MARUTI 7700 PE 600.00 0.00 0.00 0.00 0 0.00 0.38 lakhs
MARUTI 7800 PE 618.50 0.00 0.00 0.00 0 0.00 0.38 lakhs
MARUTI 7900 PE 723.15 0.00 0.00 0.00 0 0.00 0.23 lakhs
MARUTI 8000 PE 749.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8100 PE 863.10 0.00 0.00 0.00 0 0.00 0.38 lakhs
MARUTI 8200 PE 2128.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8300 PE 2216.05 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Put (PE) of strike 7100.00 has an intrinsic value of 14.15 rupees

 chart MARUTI 7100.00 PE

MARUTI Put (PE) of strike 7200.00 has an intrinsic value of 114.15 rupees

 chart MARUTI 7200.00 PE

MARUTI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 7000 PE 95.15 149.20 173.95 85.00 545175 7269.00 79.95 lakhs
MARUTI 6900 PE 65.15 94.30 124.65 57.40 221775 2957.00 31.43 lakhs
MARUTI 6800 PE 42.90 65.70 87.00 38.25 196275 2617.00 44.55 lakhs
MARUTI 6700 PE 28.70 42.05 60.30 25.05 162300 2164.00 37.58 lakhs
MARUTI 6600 PE 18.65 30.45 42.05 15.80 95700 1276.00 30.3 lakhs
MARUTI 6500 PE 11.70 23.95 29.65 10.10 105900 1412.00 80.63 lakhs
MARUTI 6400 PE 7.35 15.00 19.20 7.00 9900 132.00 17.7 lakhs
MARUTI 6300 PE 5.35 8.40 11.10 4.20 8100 108.00 10.2 lakhs
MARUTI 6200 PE 4.75 14.95 14.95 4.00 600 8.00 8.03 lakhs
MARUTI 6100 PE 3.25 5.10 7.50 3.25 1725 23.00 3.83 lakhs
MARUTI 6000 PE 3.40 5.00 7.00 3.05 11550 154.00 35.4 lakhs
MARUTI 5900 PE 2.55 5.75 5.75 2.55 300 4.00 0.68 lakhs
MARUTI 5800 PE 4.45 4.45 4.45 4.45 75 1.00 6.53 lakhs
MARUTI 5700 PE 10.00 0.00 0.00 0.00 0 0.00 0.08 lakhs
MARUTI 5600 PE 1.60 2.90 2.90 1.60 150 2.00 1.35 lakhs
MARUTI 5500 PE 2.50 3.05 3.05 2.30 525 7.00 2.4 lakhs
MARUTI 5400 PE 439.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5300 PE 395.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5200 PE 2.35 0.00 0.00 0.00 0 0.00 0.38 lakhs
MARUTI 5100 PE 317.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5000 PE 282.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4900 PE 249.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4800 PE 218.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4700 PE 190.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4600 PE 165.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4500 PE 142.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4400 PE 121.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4300 PE 102.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4200 PE 86.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4100 PE 71.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4000 PE 59.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3900 PE 48.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3800 PE 38.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3700 PE 30.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 3600 PE 24.10 0.00 0.00 0.00 0 0.00 0 lakhs

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

 chart MARUTI 7000.00 PE

MARUTI Put (PE) of strike 6900.00 has an intrinsic value of 0 rupees

 chart MARUTI 6900.00 PE