BullFO

Maruti Suzuki (MARUTI) option chain analysis (25 Feb)

Maruti Suzuki (MARUTI) option chain analysis 25 Feb 2021 expiry

Maruti Suzuki (MARUTI) deals in Cars & Utility Vehicles

Stock of Maruti Suzuki closed at 6952.95, opened at 6905.00 and traded inside a range of 6877.50 and 7036.00 with a volume of 12.25 lakhs.

Date Close Open High Low Volume
24 Wed Feb 6952.95 6905.00 7036.00 6877.50 12.25 lakhs
23 Tue Feb 6970.50 7118.80 7122.35 6938.00 15.9 lakhs
22 Mon Feb 7086.45 7323.00 7325.00 7056.00 15.02 lakhs
19 Fri Feb 7323.00 7448.00 7486.40 7285.00 10.14 lakhs
18 Thu Feb 7497.55 7574.85 7579.05 7460.00 8.21 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 7100.00 has highest open interest of 225225 with 3003.00 total contracts traded, and a volume of 3405000 and is trading at a premium of 13.35 Click here to view MARUTI 7100.00 Call price analysis

Put of strike 6900.00 has highest open interest of 159600 with 2128.00 total contracts traded, and a volume of 2002500 and is trading at a premium of 33.00 Click here to view MARUTI 6900.00 Put price analysis

Most active MARUTI Calls & Puts

Strike Premium Open Interest Contracts Volume
MARUTI 7100 CE 13.35 225225 3003.00 34.05 lakhs
MARUTI 7200 CE 5.00 212925 2839.00 51.15 lakhs
MARUTI 7000 CE 45.50 207150 2762.00 31.05 lakhs
MARUTI 6900 PE 33.00 159600 2128.00 20.03 lakhs
MARUTI 7300 CE 3.20 159450 2126.00 46.8 lakhs
MARUTI 6800 PE 13.10 116400 1552.00 21.83 lakhs
MARUTI 7500 CE 2.05 113325 1511.00 68.93 lakhs
MARUTI 7400 CE 2.55 83025 1107.00 45.75 lakhs
MARUTI 7000 PE 74.40 82875 1105.00 39.08 lakhs
MARUTI 7600 CE 1.45 77025 1027.00 81.9 lakhs
MARUTI 8000 CE 0.95 76800 1024.00 139.88 lakhs
MARUTI 6700 PE 4.90 64125 855.00 14.78 lakhs
MARUTI 7800 CE 1.40 59400 792.00 88.43 lakhs
MARUTI 7700 CE 1.30 55725 743.00 88.95 lakhs
MARUTI 8500 CE 0.20 44700 596.00 68.33 lakhs
MARUTI 6600 PE 2.65 30825 411.00 9 lakhs
MARUTI 7900 CE 1.30 22050 294.00 45.38 lakhs
MARUTI 6500 PE 1.55 20700 276.00 29.78 lakhs
MARUTI 8100 CE 0.65 17700 236.00 27.15 lakhs
MARUTI 7100 PE 144.35 16875 225.00 14.7 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 6900 CE 103.80 95.00 155.05 75.00 5850 78.00 2.85 lakhs
MARUTI 6800 CE 180.20 242.75 242.75 180.20 225 3.00 1.73 lakhs
MARUTI 6700 CE 280.35 274.35 280.35 274.35 150 2.00 1.05 lakhs
MARUTI 6600 CE 378.10 378.10 378.10 378.10 75 1.00 0.9 lakhs
MARUTI 6500 CE 545.00 0.00 0.00 0.00 0 0.00 0.3 lakhs
MARUTI 6400 CE 645.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6300 CE 1077.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6200 CE 1142.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6100 CE 1209.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 6000 CE 1278.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5900 CE 1350.55 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5800 CE 1424.25 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5700 CE 1500.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5600 CE 1578.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5500 CE 1658.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5400 CE 1741.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5300 CE 1825.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5200 CE 1911.20 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5100 CE 1998.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5000 CE 2087.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4900 CE 2178.05 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4800 CE 2269.75 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Call (CE) of strike 6900.00 has an intrinsic value of 52.95 rupees

 chart MARUTI 6900.00 CE

MARUTI Call (CE) of strike 6800.00 has an intrinsic value of 152.95 rupees

 chart MARUTI 6800.00 CE

MARUTI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 7000 CE 45.50 52.85 95.00 30.00 207150 2762.00 31.05 lakhs
MARUTI 7100 CE 13.35 35.20 44.00 2.25 225225 3003.00 34.05 lakhs
MARUTI 7200 CE 5.00 12.30 21.40 4.00 212925 2839.00 51.15 lakhs
MARUTI 7300 CE 3.20 7.95 11.60 2.30 159450 2126.00 46.8 lakhs
MARUTI 7400 CE 2.55 5.00 7.50 1.75 83025 1107.00 45.75 lakhs
MARUTI 7500 CE 2.05 5.05 5.05 1.40 113325 1511.00 68.93 lakhs
MARUTI 7600 CE 1.45 4.35 4.35 1.25 77025 1027.00 81.9 lakhs
MARUTI 7700 CE 1.30 2.55 3.00 0.95 55725 743.00 88.95 lakhs
MARUTI 7800 CE 1.40 2.70 2.70 1.10 59400 792.00 88.43 lakhs
MARUTI 7900 CE 1.30 1.90 2.50 1.05 22050 294.00 45.38 lakhs
MARUTI 8000 CE 0.95 2.90 2.90 0.65 76800 1024.00 139.88 lakhs
MARUTI 8100 CE 0.65 2.00 2.00 0.15 17700 236.00 27.15 lakhs
MARUTI 8200 CE 0.35 1.30 1.70 0.20 11700 156.00 46.13 lakhs
MARUTI 8300 CE 0.10 0.95 1.45 0.05 12525 167.00 23.03 lakhs
MARUTI 8400 CE 0.10 0.50 0.60 0.05 14175 189.00 18.83 lakhs
MARUTI 8500 CE 0.20 1.05 1.95 0.05 44700 596.00 68.33 lakhs
MARUTI 8600 CE 0.20 1.00 1.50 0.10 1875 25.00 6.9 lakhs
MARUTI 8700 CE 0.10 1.00 1.75 0.05 2325 31.00 9.83 lakhs
MARUTI 8800 CE 0.05 0.45 0.45 0.05 825 11.00 7.73 lakhs
MARUTI 8900 CE 0.10 0.05 0.10 0.05 300 4.00 5.78 lakhs
MARUTI 9000 CE 0.10 0.25 0.25 0.05 6675 89.00 36.45 lakhs
MARUTI 9100 CE 0.80 0.00 0.00 0.00 0 0.00 3.83 lakhs
MARUTI 9200 CE 0.10 0.10 0.10 0.10 225 3.00 4.65 lakhs
MARUTI 9300 CE 0.20 0.10 0.25 0.10 450 6.00 3.15 lakhs
MARUTI 9400 CE 0.10 0.10 0.10 0.10 75 1.00 2.48 lakhs
MARUTI 9500 CE 0.10 0.25 0.25 0.05 2550 34.00 15.75 lakhs
MARUTI 9600 CE 0.05 0.30 0.30 0.05 150 2.00 1.5 lakhs
MARUTI 9700 CE 85.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9800 CE 0.10 0.10 0.20 0.05 450 6.00 7.5 lakhs

MARUTI Call (CE) of strike 7000.00 has an intrinsic value of 0 rupees

 chart MARUTI 7000.00 CE

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

 chart MARUTI 7100.00 CE

MARUTI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 7000 PE 74.40 88.00 134.65 43.00 82875 1105.00 39.08 lakhs
MARUTI 7100 PE 144.35 162.60 167.00 92.00 16875 225.00 14.7 lakhs
MARUTI 7200 PE 239.45 245.50 257.90 180.10 7950 106.00 22.65 lakhs
MARUTI 7300 PE 334.60 373.00 373.00 273.00 5400 72.00 23.03 lakhs
MARUTI 7400 PE 437.90 451.95 576.40 364.40 5475 73.00 19.58 lakhs
MARUTI 7500 PE 537.50 561.30 561.30 458.15 7425 99.00 30.98 lakhs
MARUTI 7600 PE 625.00 642.70 647.90 571.65 2100 28.00 9.45 lakhs
MARUTI 7700 PE 733.95 699.25 741.25 670.55 900 12.00 20.93 lakhs
MARUTI 7800 PE 810.00 850.00 850.00 760.40 2475 33.00 6.53 lakhs
MARUTI 7900 PE 930.00 880.00 941.00 880.00 600 8.00 5.55 lakhs
MARUTI 8000 PE 1028.55 1084.00 1084.00 985.00 975 13.00 13.8 lakhs
MARUTI 8100 PE 1145.00 1100.00 1145.00 1100.00 450 6.00 2.25 lakhs
MARUTI 8200 PE 1260.70 1197.10 1260.70 1197.10 375 5.00 1.28 lakhs
MARUTI 8300 PE 1150.00 0.00 0.00 0.00 0 0.00 0.83 lakhs
MARUTI 8400 PE 632.75 0.00 0.00 0.00 0 0.00 0.23 lakhs
MARUTI 8500 PE 1471.05 1471.05 1471.05 1471.05 75 1.00 0.45 lakhs
MARUTI 8600 PE 809.50 0.00 0.00 0.00 0 0.00 0.23 lakhs
MARUTI 8700 PE 1824.15 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8800 PE 1907.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 8900 PE 1992.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9000 PE 1470.00 0.00 0.00 0.00 0 0.00 0.08 lakhs
MARUTI 9100 PE 2165.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9200 PE 2252.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9300 PE 2341.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9400 PE 2430.80 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9500 PE 2520.85 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9600 PE 2611.60 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9700 PE 2703.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 9800 PE 2794.95 0.00 0.00 0.00 0 0.00 0 lakhs

MARUTI Put (PE) of strike 7000.00 has an intrinsic value of 47.05 rupees

 chart MARUTI 7000.00 PE

MARUTI Put (PE) of strike 7100.00 has an intrinsic value of 147.05 rupees

 chart MARUTI 7100.00 PE

MARUTI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MARUTI 6900 PE 33.00 40.95 71.10 20.70 159600 2128.00 20.03 lakhs
MARUTI 6800 PE 13.10 27.00 34.75 10.00 116400 1552.00 21.83 lakhs
MARUTI 6700 PE 4.90 9.95 13.65 4.15 64125 855.00 14.78 lakhs
MARUTI 6600 PE 2.65 1.60 8.55 1.60 30825 411.00 9 lakhs
MARUTI 6500 PE 1.55 3.35 7.00 0.30 20700 276.00 29.78 lakhs
MARUTI 6400 PE 1.30 2.65 3.90 1.00 975 13.00 2.33 lakhs
MARUTI 6300 PE 1.10 1.95 1.95 1.10 150 2.00 5.25 lakhs
MARUTI 6200 PE 0.80 1.05 1.05 0.80 225 3.00 1.43 lakhs
MARUTI 6100 PE 18.05 0.00 0.00 0.00 0 0.00 0.08 lakhs
MARUTI 6000 PE 1.80 1.55 2.00 1.00 825 11.00 12.38 lakhs
MARUTI 5900 PE 1.40 0.25 1.45 0.10 375 5.00 0.38 lakhs
MARUTI 5800 PE 177.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5700 PE 154.35 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5600 PE 133.50 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5500 PE 1.55 0.00 0.00 0.00 0 0.00 0.08 lakhs
MARUTI 5400 PE 97.90 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5300 PE 82.95 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5200 PE 69.70 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5100 PE 58.10 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 5000 PE 48.00 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4900 PE 39.30 0.00 0.00 0.00 0 0.00 0 lakhs
MARUTI 4800 PE 31.85 0.00 0.00 0.00 0 0.00 0 lakhs

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

 chart MARUTI 6900.00 PE

MARUTI Put (PE) of strike 6800.00 has an intrinsic value of 0 rupees

 chart MARUTI 6800.00 PE