BullFO

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

Maruti Suzuki (MARUTI) option chain analysis 30 Sep 2021 expiry

Maruti Suzuki (MARUTI) deals in Cars & Utility Vehicles

Stock of Maruti Suzuki closed at 7014.45, opened at 6955.00 and traded inside a range of 6950.00 and 7064.75 with a volume of 9.81 lakhs.

Date Close Open High Low Volume
17 Fri Sep 7014.45 6955.00 7064.75 6950.00 9.81 lakhs
16 Thu Sep 6930.95 6913.30 6949.00 6870.00 5.57 lakhs
15 Wed Sep 6909.00 6938.00 6938.00 6880.00 3.1 lakhs
14 Tue Sep 6894.45 6910.00 6955.00 6851.10 8.17 lakhs
13 Mon Sep 6873.70 6835.50 6895.45 6813.30 5.08 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 1

Call of strike 7000.00 has highest open interest of 28813 with 28813.00 total contracts traded, and a volume of 491600 and is trading at a premium of 153.30 Click here to view MARUTI 7000.00 Call price analysis

Put of strike 6900.00 has highest open interest of 5489 with 5489.00 total contracts traded, and a volume of 100900 and is trading at a premium of 82.45 Click here to view MARUTI 6900.00 Put price analysis

Most active MARUTI Calls & Puts

Strike Premium Open Interest Contracts Volume
MARUTI 7000 CE 153.30 28813 28813.00 4.92 lakhs
MARUTI 7100 CE 111.20 23075 23075.00 3.99 lakhs
MARUTI 7200 CE 77.75 17396 17396.00 2.61 lakhs
MARUTI 7500 CE 32.30 8741 8741.00 1.82 lakhs
MARUTI 7300 CE 55.50 8368 8368.00 1.34 lakhs
MARUTI 6900 CE 206.65 5800 5800.00 1.16 lakhs
MARUTI 6900 PE 82.45 5489 5489.00 1.01 lakhs
MARUTI 7400 CE 42.15 5039 5039.00 0.86 lakhs
MARUTI 7000 PE 127.10 4656 4656.00 1.13 lakhs
MARUTI 6800 PE 52.75 4311 4311.00 1.18 lakhs
MARUTI 8000 CE 10.95 3990 3990.00 1.12 lakhs
MARUTI 6700 PE 34.40 3639 3639.00 1.1 lakhs
MARUTI 6500 PE 16.85 2995 2995.00 1.68 lakhs
MARUTI 6600 PE 22.10 2914 2914.00 1.68 lakhs
MARUTI 7600 CE 24.55 2585 2585.00 0.72 lakhs
MARUTI 6400 PE 13.00 2134 2134.00 0.84 lakhs
MARUTI 7700 CE 19.35 2068 2068.00 0.49 lakhs
MARUTI 7800 CE 15.80 1797 1797.00 0.43 lakhs
MARUTI 6800 CE 276.20 1418 1418.00 1.09 lakhs
MARUTI 6300 PE 10.70 1121 1121.00 0.5 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 7000 CE 153.30 137.95 195.00 121.80 28813 28813.00 4.92 lakhs
MARUTI 6900 CE 206.65 180.05 255.00 167.20 5800 5800.00 1.16 lakhs
MARUTI 6800 CE 276.20 232.00 329.85 228.60 1418 1418.00 1.09 lakhs
MARUTI 6700 CE 357.55 342.00 405.10 307.00 191 191.00 0.36 lakhs
MARUTI 6600 CE 448.00 421.20 499.15 396.20 131 131.00 0.17 lakhs
MARUTI 6500 CE 539.20 514.05 594.00 502.00 78 78.00 0.12 lakhs
MARUTI 6400 CE 677.90 726.40 726.40 660.45 4 4.00 0.01 lakhs
MARUTI 6300 CE 720.00 720.00 720.00 720.00 1 1.00 0.01 lakhs
MARUTI 6200 CE 1517.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6100 CE 831.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6000 CE 1059.05 1075.00 1075.00 1059.05 6 6.00 0.01 lakhs
MARUTI 5900 CE 1765.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5800 CE 1070.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5700 CE 1939.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5600 CE 2029.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5500 CE 2119.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5400 CE 2211.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5300 CE 2304.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5200 CE 2398.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5100 CE 2493.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5000 CE 2589.45 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4900 CE 2685.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4800 CE 2782.55 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Call (CE) of strike 7000.00 has an intrinsic value of 14.45 rupees

 chart MARUTI 7000.00 CE

MARUTI Call (CE) of strike 6900.00 has an intrinsic value of 114.45 rupees

 chart MARUTI 6900.00 CE

MARUTI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 7100 CE 111.20 87.05 147.70 86.15 23075 23075.00 3.99 lakhs
MARUTI 7200 CE 77.75 65.00 107.10 59.40 17396 17396.00 2.61 lakhs
MARUTI 7300 CE 55.50 48.95 80.00 42.60 8368 8368.00 1.34 lakhs
MARUTI 7400 CE 42.15 32.85 61.65 32.70 5039 5039.00 0.86 lakhs
MARUTI 7500 CE 32.30 22.50 48.20 22.50 8741 8741.00 1.82 lakhs
MARUTI 7600 CE 24.55 19.85 37.35 18.90 2585 2585.00 0.72 lakhs
MARUTI 7700 CE 19.35 17.95 30.45 15.45 2068 2068.00 0.49 lakhs
MARUTI 7800 CE 15.80 19.95 25.10 12.80 1797 1797.00 0.43 lakhs
MARUTI 7900 CE 12.95 12.00 20.70 10.35 1013 1013.00 0.11 lakhs
MARUTI 8000 CE 10.95 10.05 18.00 8.05 3990 3990.00 1.12 lakhs
MARUTI 8100 CE 9.35 8.90 14.85 7.65 688 688.00 0.07 lakhs
MARUTI 8200 CE 8.00 14.40 14.40 6.55 267 267.00 0.07 lakhs
MARUTI 8300 CE 374.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8400 CE 345.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8500 CE 3.05 3.05 3.05 3.05 1 1.00 0.11 lakhs
MARUTI 8600 CE 293.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8700 CE 270.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8800 CE 248.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8900 CE 227.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9000 CE 208.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9100 CE 191.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9200 CE 175.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9300 CE 160.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9400 CE 146.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9500 CE 133.75 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9600 CE 122.05 0.00 0.00 0.00 0 0.00 0 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 185.60 210.00 227.95 157.30 945 945.00 0.26 lakhs
MARUTI 7200 PE 249.85 275.00 295.65 218.40 228 228.00 0.14 lakhs
MARUTI 7300 PE 332.05 361.40 361.45 292.95 47 47.00 0.07 lakhs
MARUTI 7400 PE 422.00 408.25 422.00 375.00 26 26.00 0.04 lakhs
MARUTI 7500 PE 540.00 470.00 540.00 460.05 11 11.00 0.07 lakhs
MARUTI 7600 PE 830.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7700 PE 1040.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
MARUTI 7800 PE 1005.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 7900 PE 1238.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8000 PE 1325.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8100 PE 928.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8200 PE 994.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8300 PE 1062.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8400 PE 1132.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8500 PE 1204.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8600 PE 1279.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8700 PE 1354.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8800 PE 1431.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8900 PE 1510.65 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9000 PE 1590.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9100 PE 1672.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9200 PE 1754.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9300 PE 1838.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9400 PE 1924.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9500 PE 2010.40 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9600 PE 2097.65 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Put (PE) of strike 7100.00 has an intrinsic value of 85.55 rupees

 chart MARUTI 7100.00 PE

MARUTI Put (PE) of strike 7200.00 has an intrinsic value of 185.55 rupees

 chart MARUTI 7200.00 PE

MARUTI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 7000 PE 127.10 158.10 163.00 105.20 4656 4656.00 1.13 lakhs
MARUTI 6900 PE 82.45 118.00 118.00 67.00 5489 5489.00 1.01 lakhs
MARUTI 6800 PE 52.75 60.05 70.60 42.75 4311 4311.00 1.18 lakhs
MARUTI 6700 PE 34.40 45.85 46.10 26.70 3639 3639.00 1.1 lakhs
MARUTI 6600 PE 22.10 25.25 28.70 16.40 2914 2914.00 1.68 lakhs
MARUTI 6500 PE 16.85 17.20 20.60 12.75 2995 2995.00 1.68 lakhs
MARUTI 6400 PE 13.00 13.15 15.40 9.80 2134 2134.00 0.84 lakhs
MARUTI 6300 PE 10.70 9.95 12.65 8.35 1121 1121.00 0.5 lakhs
MARUTI 6200 PE 9.70 7.90 12.00 7.35 893 893.00 0.55 lakhs
MARUTI 6100 PE 8.15 10.00 10.00 6.80 333 333.00 0.16 lakhs
MARUTI 6000 PE 7.65 6.20 10.00 5.75 772 772.00 0.66 lakhs
MARUTI 5900 PE 6.60 5.10 7.95 4.50 21 21.00 0.09 lakhs
MARUTI 5800 PE 5.35 4.10 5.70 4.10 4 4.00 0.16 lakhs
MARUTI 5700 PE 5.35 0.00 0.00 0.00 0 0.00 0.01 lakhs
MARUTI 5600 PE 3.75 0.00 0.00 0.00 0 0.00 0.01 lakhs
MARUTI 5500 PE 4.05 2.65 6.35 2.60 96 96.00 0.13 lakhs
MARUTI 5400 PE 29.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5300 PE 23.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5200 PE 18.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5100 PE 14.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5000 PE 11.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4900 PE 8.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4800 PE 6.65 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