Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 


Summary Technicals Financials Candle Volatility Recent Patterns Peers Interactive Charts EMA Historical Charts

Futures & Options Analysis of Maruti Suzuki India (MARUTI)

Futures And Options Market Summary

Futures & Options of Maruti Suzuki India Ltd.

Near Expiry date26/04/2018 Lot Size 75
Stock Close Price 9025.0Trade Date 20/04/2018
Futures Summary
Closing Price9048.55 Premium/Discount 23.55
Previous Close 9096.90 Change % -0.532
Futures OI 2373.82 K Change % -1.586
Futures Contracts 6763.00 Change % 28.82
Call Summary
Max Traded Strike Price9200.00 Contracts 4240.00
Cumulative Call OI1221.35 K % Change 7.99
Put Summary
Max Traded Strike Price9000.00 Contracts 1910.00
Cumulative Put OI404.00 K % Change 6.84

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
26-Apr-18 9025.00 9048.55 9066.22 9018.98 8989.42 8942.18 9095.78 9143.02 9172.58 6763
31-May-18 9025.00 9092.20 9108.40 9066.80 9041.40 8999.80 9133.80 9175.40 9200.80 1391
28-Jun-18 9025.00 9133.20 9152.07 9108.13 9083.07 9039.13 9177.13 9221.07 9246.13 17

Snapshot of Future Trades of Maruti Suzuki India Ltd.

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
26/04/2018 /
75
23.55 9048.55 /
9096.90
-48.351 /
-0.532
2373.82 K /
2412.08 K
-38250.000 /
-1.586
6763 /
5250
1513.0 /
28.82
45960.97 /
35940.50
31/05/2018 /
75
67.20 9092.20 /
9140.45
-48.250 /
-0.528
209.78 K /
144.52 K
65250.00 /
45.15
1391 /
649
742.0 /
114.33
9496.76 /
4460.54
28/06/2018 /
75
108.20 9133.20 /
9182.95
-49.750 /
-0.542
6375.00 /
5550.00
825.00 /
14.86
17 /
16
1.0 /
6.25
116.55 /
110.31

Snapshot Call Option of Maruti Suzuki India Ltd.

Expiry date 26/04/2018 31/05/2018 28/06/2018
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
9200.00 /
4240
9500.00 /
210
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
9300.00 /
2895
9500.00 /
171
0.000 /
0
Total Call Contracts/
Previous
14809 /
11913
395 /
367
0 /
0
Contract Change/
In %
2896.00/
24.31
28.00/
7.63
NA
Total Call Open Interest/
Previous
1221350 /
1131000
76550 /
62150
0 /
0
OI Change/
In %
90350.00/
7.99
14400.00/
23.17
NA
Turn Over/
Previous day
103352.61 /
83857.12
103352.61 /
83857.12
103352.61 /
83857.12

Snapshot Put Option of Maruti Suzuki India Ltd.

Expiry date 26/04/2018 31/05/2018 28/06/2018
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
9000.00 /
1910
9000.00 /
25
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
9000.00 /
1453
9000.00 /
10
0.000 /
0
Total Put Contracts/
Previous
6611 /
5348
99 /
61
0 /
0
Contract Change/
In %
1263.00/
23.62
38.00/
62.30
NA
Total Put Open Interest/
Previous
404000 /
378150
22050 /
25925
0 /
0
OI Change/
In %
25850.00/
6.84
-3875.000/
-14.947
NA
Turn Over/
Previous day
44615.05 /
36362.00
44615.05 /
36362.00
44615.05 /
36362.00

Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 26/04/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
8600.00 389.00 /436.70 /389.00 436.70 -143.900/ -24.785 975.00/ -75.000 2/NA 13.51
8700.00 382.65 /382.65 /360.00 360.00 -85.050/ -19.110 3750.00/ -150.000 3/ 0.000 20.41
8800.00 285.00 /285.00 /266.15 266.15 -40.200/ -13.122 3225.00/ -150.000 3/ 0.000 20.41
8900.00 180.30 /203.95 /173.25 179.15 -57.400/ -24.265 5325.00/ -375.000 39/ 600.00 265.78
8950.00 141.55 /141.55 /112.90 130.75 -149.250/ -53.304 750.00/ 225.00 8/ 100.00 54.48
9000.00 149.85 /153.35 /104.00 109.10 -41.150/ -27.388 20.55 K/ 600.00 435/ 200.00 2974.89
9050.00 113.00 /113.05 /77.10 82.75 -37.850/ -31.385 8775.00/ 4725.00 178/ 2400.00 1220.27
9100.00 96.30 /98.40 /59.00 62.30 -30.200/ -32.649 75.30 K/ 37200.00 2726/ 200.00 18745.91
9150.00 72.45 /72.45 /43.55 46.50 -23.750/ -33.808 11.25 K/ 2475.00 287/ 0.000 1981.05
9200.00 51.75 /54.25 /32.15 34.85 -17.500/ -33.429 155.78 K/ 53025.00 4240/ 0.000 29380.38
9250.00 42.40 /42.70 /24.00 27.65 -12.250/ -30.702 28.95 K/ 225.00 162/ 0.000 1127.47
9300.00 29.95 /31.00 /18.70 20.15 -9.700/ -32.496 185.70 K/ -8775.000 2846/ 0.000 19897.74
9350.00 35.00 /35.00 /3.80 15.45 -6.800/ -30.562 17.25 K/ -750.000 144/ 0.000 1011.55
9400.00 17.85 /18.00 /11.10 12.05 -4.550/ -27.410 180.45 K/ 5250.00 1695/ 0.000 11966.40
9450.00 15.00 /15.50 /8.65 10.75 -4.350/ -28.808 14.55 K/ 150.00 22/ 0.000 156.12
9500.00 12.00 /12.25 /7.75 8.35 -3.100/ -27.074 191.32 K/ -14550.000 1353/ 0.000 9649.30
9550.00 8.00 /8.40 /8.00 8.40 0.400/ 5.00 1650.00/ 75.00 8/ 100.00 57.34
9600.00 8.15 /8.15 /5.00 5.70 -1.400/ -19.718 74.78 K/ -5025.000 270/ 0.000 1945.25
9700.00 5.25 /5.90 /4.55 4.95 -1.150/ -18.852 54.60 K/ -1575.000 139/ 0.000 1011.75
9800.00 3.85 /4.80 /3.35 4.00 -1.000/ -20.000 30.38 K/ 1275.00 126/ 0.000 926.47
9850.00 4.15 /4.15 /4.00 4.00 -0.200/ -4.762 2325.00/ -225.000 3/ 0.000 22.17
9900.00 3.20 /4.00 /3.15 3.40 -0.600/ -15.000 12.90 K/ 0.000 24/ 0.000 178.26
10000.00 3.15 /4.00 /2.25 2.75 -0.700/ -20.290 77.48 K/ -450.000 69/ 0.000 517.66
10200.00 3.70 /3.70 /2.95 2.95 -3.000/ -50.420 12.52 K/ 0.000 21/ 2000.00 160.69
10300.00 2.95 /2.95 /2.50 2.50 -3.450/ -57.983 12.30 K/ 0.000 5/ 0.000 38.63

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 26/04/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
8200.00 3.00 /3.00 /3.00 3.00 1.00/ 50.00 9225.00/ -75.000 1/ 0.000 6.15
8500.00 4.90 /4.90 /2.50 3.00 -3.000/ -50.000 23.55 K/ -1500.000 30/ 100.00 191.33
8600.00 6.80 /7.25 /5.25 6.00 -1.100/ -15.493 19.42 K/ -1125.000 82/ 0.000 529.27
8650.00 3.10 /8.00 /3.10 7.80 1.20/ 18.18 4650.00/ 1200.00 25/ 0.000 162.31
8700.00 10.50 /11.25 /4.40 9.75 -0.350/ -3.465 32.85 K/ -825.000 602/ 100.00 3932.23
8800.00 15.70 /20.15 /12.75 16.55 -0.300/ -1.780 36.38 K/ 4425.00 1073/ 0.000 7094.84
8900.00 29.00 /37.85 /20.00 30.75 -0.250/ -0.806 40.28 K/ 2850.00 1280/ 0.000 8573.39
8950.00 47.45 /49.10 /37.65 47.95 17.95/ 59.83 5625.00/ 3450.00 88/ 8700.00 593.70
9000.00 49.00 /69.30 /46.00 59.35 6.15/ 11.56 58.20 K/ -2250.000 1910/ 0.000 12976.85
9050.00 67.15 /94.00 /67.00 83.30 12.05/ 16.91 4800.00/ -525.000 62/ 0.000 424.43
9100.00 84.55 /116.00 /84.55 109.10 16.50/ 17.82 54.82 K/ 7725.00 993/ 0.000 6853.44
9150.00 122.60 /150.00 /122.60 140.00 19.75/ 16.42 3075.00/ -1050.000 21/ 0.000 146.34
9200.00 139.80 /256.00 /139.80 187.45 36.70/ 24.34 21.00 K/ -3675.000 408/ 0.000 2867.72
9300.00 249.25 /270.00 /240.00 270.00 54.00/ 25.00 10.12 K/ -600.000 19/ 0.000 136.10
9400.00 312.55 /338.45 /312.55 338.45 24.30/ 7.74 7425.00/ -150.000 9/ 0.000 65.71
9500.00 407.50 /453.40 /407.50 453.40 71.70/ 18.78 7950.00/ -300.000 4/ 0.000 29.80
9700.00 627.65 /627.65 /627.65 627.65 25.25/ 4.19 8475.00/ 0.000 3/ 0.000 23.23


Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 31/05/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
9000.00 312.75 /322.50 /305.00 305.00 14.75/ 5.08 225.00/ 75.00 6/ 500.00 41.90
9050.00 284.00 /294.00 /284.00 294.00 NA 75.00/ 75.00 2/NA 14.00
9100.00 250.00 /262.65 /250.00 251.00 -39.000/ -13.448 1350.00/ 1050.00 17/ 1600.00 119.29
9200.00 220.00 /243.00 /205.05 219.25 -12.100/ -5.230 9225.00/ 4275.00 69/ 0.000 487.21
9250.00 202.15 /202.15 /202.15 202.15 -5.950/ -2.859 525.00/ 75.00 1/ 0.000 7.08
9300.00 170.60 /183.95 /170.00 179.40 -6.300/ -3.393 2025.00/ 600.00 21/ 0.000 149.25
9400.00 145.00 /150.00 /140.00 149.40 -5.100/ -3.301 4800.00/ 675.00 14/ 0.000 100.24
9450.00 100.00 /100.00 /100.00 100.00 NA 75.00/ 75.00 1/NA 7.16
9500.00 130.00 /136.90 /110.00 116.20 -8.050/ -6.479 30.52 K/ 6825.00 210/ 0.000 1515.28
9600.00 100.00 /100.00 /100.00 100.00 -4.000/ -3.846 6225.00/ -75.000 2/ 0.000 14.55
9800.00 64.15 /75.00 /60.00 65.50 0.200/ 0.306 6375.00/ -150.000 32/ 0.000 236.73
9900.00 50.00 /50.00 /50.00 50.00 NA 2250.00/ 0.000 1/ 0.000 7.46
10000.00 46.00 /49.90 /26.00 36.65 -9.350/ -20.326 7050.00/ 750.00 19/ 0.000 143.09

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 31/05/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
8500.00 50.00 /50.00 /50.00 50.00 -18.000/ -26.471 225.00/ 75.00 1/NA 6.41
8600.00 85.00 /89.55 /85.00 85.00 5.00/ 6.25 2175.00/ 300.00 4/ 300.00 26.06
8700.00 111.00 /113.10 /100.00 100.00 -10.000/ -9.091 4800.00/ 75.00 8/ 300.00 52.82
8800.00 135.00 /135.00 /135.00 135.00 10.00/ 8.00 1500.00/ 450.00 6/ 0.000 40.20
8900.00 170.00 /175.05 /169.00 169.00 9.00/ 5.62 975.00/ 150.00 17/ 100.00 115.68
9000.00 185.00 /214.30 /185.00 214.30 14.30/ 7.15 2100.00/ 375.00 25/ 100.00 172.62
9050.00 232.10 /232.10 /226.95 232.00 17.45/ 8.13 825.00/ 450.00 6/ 0.000 41.75
9100.00 204.00 /260.00 /204.00 259.00 16.85/ 6.96 2775.00/ 1425.00 19/ 100.00 133.19
9200.00 290.00 /290.00 /290.00 290.00 -4.100/ -1.394 2325.00/ 150.00 2/ 0.000 14.23
9500.00 499.55 /500.00 /499.55 500.00 NA 750.00/ 750.00 11/NA 82.49
Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 28/06/2018 was not traded on trading date Fri Apr 20 00:00:00 IST 2018
Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 28/06/2018 was not traded on trading date Fri Apr 20 00:00:00 IST 2018

Total Comments 11



User Comments
Posted by Guest
Posted on: 27-Mar-2018
maruti is likely to rise in price in coming 2/3 days

Posted by Guest
Posted on: 06-Sep-2017
sell tata steels

Posted by Guest
Posted on: 17-Sep-2016
In the given scenario Maruti has scope for further increase of 20%. It is one of the best managed and marketed and service company.

Posted by Admin
Posted on: 07-Sep-2016
We have forwarded your requirement to the tech team, will be added to TSR soon.
Thanks
Site Admin

Posted by Guest
Posted on: 06-Sep-2016
Kindly add RBL bank to your database...regards

Posted by AVINASH
Posted on: 13-Apr-2016
Target hi.... Can hold durther TRGT 3618-25

Posted by AVINASH
Posted on: 12-Apr-2016
Buy Maruti Apr Fut near 3560-65 Trt 3600_3620_3630 Positional call

Posted by Prabhat
Posted on: 10-Mar-2016
sell maruti @3630 sl 3652 (closing basis) tgt 3580, 3552

Posted by stockpick
Posted on: 17-Feb-2015
Both Tgt for maruti reached.
stockpick

Posted by stockpick
Posted on: 14-Feb-2015
maruti hitting its second tgt, nxt tgt will be 3618/ 3635...... keep the SL
stockpick

Posted by stockpick
Posted on: 14-Feb-2015
maruti reached its first tgt:)
stockpick

Posted by stockpick
Posted on: 13-Feb-2015
Buy Maruti for a tgt of 3585/3605
stockpick


(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.