Free Online Comprehensive Technical Analysis of Stocks & Technical Stock Screener

Select a region
    

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 date25/01/2018 Lot Size 75
Stock Close Price 9323.95Trade Date 19/01/2018
Futures Summary
Closing Price9347.35 Premium/Discount 23.40
Previous Close 9378.70 Change % -0.334
Futures OI 2319.22 K Change % -5.077
Futures Contracts 13.17 K Change % -36.887
Call Summary
Max Traded Strike Price9500.00 Contracts 4707.00
Cumulative Call OI1723.85 K % Change 0.354
Put Summary
Max Traded Strike Price9300.00 Contracts 1549.00
Cumulative Put OI569.02 K % Change -1.378

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
25-Jan-18 9323.95 9347.35 9362.35 9277.00 9206.65 9121.30 9432.70 9518.05 9588.40 13173
22-Feb-18 9323.95 9391.20 9396.62 9330.53 9269.87 9203.78 9457.28 9523.37 9584.03 4714

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)
25/01/2018 /
75
23.40 9347.35 /
9378.70
-31.351 /
-0.334
2319.22 K /
2443.28 K
-124050.000 /
-5.077
13173 /
20872
-7699.0 /
-36.887
92357.59 /
147797.56
22/02/2018 /
75
67.25 9391.20 /
9426.30
-35.100 /
-0.372
396.75 K /
175.50 K
221250.00 /
126.07
4714 /
2049
2665.0 /
130.06
33198.42 /
14549.22
29/03/2018 /
75
NA 0.0 / NA NA NA NA 0 / NA NA 0.0 / NA

Snapshot Call Option of Maruti Suzuki India Ltd.

Expiry date 25/01/2018 22/02/2018 29/03/2018
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
9500.00 /
4707
10000.00 /
299
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
9500.00 /
8835
10000.00 /
206
0.000 /
0
Total Call Contracts/
Previous
23808 /
44909
550 /
420
0 /
0
Contract Change/
In %
-21101.000/
-46.986
130.00/
30.95
NA
Total Call Open Interest/
Previous
1723850 /
1717775
54275 /
39875
0 /
0
OI Change/
In %
6075.00/
0.354
14400.00/
36.11
NA
Turn Over/
Previous day
173216.85 /
329167.10
173216.85 /
329167.10
173216.85 /
329167.10

Snapshot Put Option of Maruti Suzuki India Ltd.

Expiry date 25/01/2018 22/02/2018 29/03/2018
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
9300.00 /
1549
9100.00 /
9
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
9200.00 /
2296
9000.00 /
23
0.000 /
0
Total Put Contracts/
Previous
6896 /
11346
30 /
63
0 /
0
Contract Change/
In %
-4450.000/
-39.221
-33.000/
-52.381
NA
Total Put Open Interest/
Previous
569025 /
576975
18250 /
16450
0 /
0
OI Change/
In %
-7950.000/
-1.378
1800.00/
10.94
NA
Turn Over/
Previous day
47840.00 /
78867.00
47840.00 /
78867.00
47840.00 /
78867.00

Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 25/01/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
9000.00 405.00 /405.00 /350.00 360.00 -90.650/ -20.115 5625.00/ 225.00 8/ 0.000 56.00
9100.00 302.75 /313.30 /302.75 313.30 31.75/ 11.28 375.00/ 150.00 2/ 100.00 14.00
9200.00 225.05 /260.00 /185.00 190.00 -31.000/ -14.027 9300.00/ 1350.00 28/ 0.000 198.00
9300.00 186.00 /200.00 /127.80 153.85 -29.900/ -16.272 19.58 K/ 6675.00 1032/ 100.00 7317.00
9350.00 155.05 /171.00 /109.00 131.90 -24.500/ -15.665 6675.00/ 4200.00 281/ 0.000 1999.00
9400.00 125.00 /147.00 /90.00 110.10 -25.050/ -18.535 83.40 K/ 18150.00 3763/ 0.000 26855.00
9450.00 123.85 /125.00 /76.05 93.55 -21.600/ -18.758 19.20 K/ 1425.00 463/ 0.000 3315.00
9500.00 93.10 /107.80 /62.25 78.55 -20.250/ -20.496 168.90 K/ 21225.00 4707/ 0.000 33830.00
9550.00 64.05 /81.00 /52.50 64.00 -19.000/ -22.892 16.95 K/ -975.000 154/ 0.000 1111.00
9600.00 66.40 /75.00 /42.00 53.20 -17.450/ -24.699 149.55 K/ -825.000 3659/ 0.000 26499.00
9650.00 45.00 /45.00 /32.30 42.30 -15.400/ -26.690 13.50 K/ -75.000 13/ 0.000 94.00
9700.00 47.15 /52.05 /28.00 37.40 -11.950/ -24.215 179.48 K/ 2325.00 2703/ 0.000 19742.00
9750.00 40.00 /40.00 /24.95 31.90 -8.250/ -20.548 23.25 K/ -1200.000 71/ 0.000 521.00
9800.00 32.00 /36.15 /19.50 26.10 -9.200/ -26.062 193.20 K/ -26025.000 2582/ 0.000 19028.00
9850.00 28.00 /29.70 /16.65 22.50 -5.900/ -20.775 11.25 K/ 975.00 79/ 0.000 585.00
9900.00 20.00 /26.95 /15.00 20.30 -3.300/ -13.983 128.55 K/ -15075.000 1473/ 0.000 10958.00
9950.00 29.95 /29.95 /13.00 13.00 -8.800/ -40.367 11.55 K/ 225.00 11/ 0.000 82.00
10000.00 16.00 /18.70 /11.20 15.45 -2.750/ -15.110 341.92 K/ -6900.000 1701/ 0.000 12776.00
10050.00 11.80 /13.30 /10.25 12.15 -1.050/ -7.955 4800.00/ -1050.000 23/ 0.000 174.00
10100.00 11.30 /12.15 /7.20 10.75 -1.150/ -9.664 60.15 K/ 1800.00 503/ 0.000 3814.00
10200.00 8.00 /9.55 /3.90 8.30 -1.900/ -18.627 80.78 K/ -1800.000 251/ 0.000 1922.00
10250.00 5.10 /5.10 /4.00 4.00 0.900/ 29.03 1650.00/ -300.000 5/ 400.00 38.00
10300.00 7.65 /8.75 /5.15 6.45 -1.500/ -18.868 158.02 K/ -750.000 295/ 0.000 2280.00

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 25/01/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
8500.00 3.00 /3.00 /2.95 2.95 -5.550/ -65.294 9900.00/ 0.000 7/ 200.00 45.00
8600.00 3.00 /3.70 /3.00 3.70 -3.050/ -45.185 6600.00/ -675.000 9/ 0.000 58.00
8700.00 4.65 /5.00 /4.65 5.00 0.500/ 11.11 11.40 K/ -1500.000 22/ 0.000 144.00
8800.00 8.70 /13.85 /6.20 9.15 -1.400/ -13.270 44.02 K/ 9000.00 429/ 0.000 2835.00
8900.00 17.15 /22.00 /10.90 13.90 -2.650/ -16.012 38.78 K/ 2775.00 410/ 0.000 2742.00
9000.00 24.60 /35.20 /17.70 22.80 -3.500/ -13.308 62.32 K/ -2025.000 1131/ 0.000 7656.00
9100.00 43.05 /56.20 /30.80 38.70 -4.100/ -9.579 40.72 K/ 2175.00 744/ 0.000 5102.00
9150.00 56.00 /56.00 /56.00 56.00 21.00/ 60.00 1800.00/ -75.000 1/ 0.000 7.00
9200.00 73.50 /87.00 /50.00 62.90 -3.400/ -5.128 123.60 K/ -4275.000 1426/ 0.000 9912.00
9250.00 69.00 /110.60 /69.00 83.15 0.500/ 0.605 4350.00/ 225.00 37/ 0.000 259.00
9300.00 130.00 /134.00 /84.50 103.90 0.750/ 0.727 53.85 K/ -2850.000 1549/ 0.000 10932.00
9350.00 125.00 /162.05 /107.00 133.20 6.05/ 4.76 4500.00/ 675.00 95/ 0.000 676.00
9400.00 135.55 /192.50 /129.85 158.10 1.20/ 0.765 36.15 K/ -21150.000 787/ 0.000 5642.00
9450.00 159.55 /220.00 /159.55 191.45 5.45/ 2.93 6300.00/ -525.000 20/ 0.000 145.00
9500.00 199.65 /258.00 /190.00 223.60 10.45/ 4.90 47.10 K/ -4950.000 167/ 0.000 1218.00
9550.00 242.15 /276.85 /231.80 276.85 99.40/ 56.02 3075.00/ -150.000 6/ 0.000 44.00
9600.00 290.00 /323.95 /290.00 300.00 -8.600/ -2.787 23.48 K/ -300.000 28/ 0.000 208.00
9700.00 399.00 /400.00 /374.00 374.00 22.40/ 6.37 19.35 K/ -975.000 19/ 0.000 144.00
10000.00 670.00 /700.00 /670.00 670.00 125.00/ 22.94 5025.00/ -525.000 9/ 100.00 72.00


Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 22/02/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
9300.00 350.55 /350.55 /308.00 325.00 -65.000/ -16.667 1875.00/ 750.00 12/ 1100.00 87.00
9400.00 295.00 /302.75 /260.00 279.70 -18.300/ -6.141 5325.00/ 2850.00 51/ 100.00 370.00
9500.00 250.00 /255.00 /216.00 237.10 -16.600/ -6.543 6600.00/ 3600.00 94/ 100.00 686.00
9600.00 206.00 /208.35 /177.15 201.40 -3.600/ -1.756 2400.00/ 975.00 39/ 100.00 287.00
9700.00 180.00 /185.00 /150.00 169.00 -11.000/ -6.111 8175.00/ 975.00 43/ 0.000 318.00
9800.00 170.00 /170.00 /135.00 150.00 -1.000/ -0.662 1200.00/ 525.00 7/ 0.000 52.00
9900.00 115.00 /115.00 /115.00 115.00 -14.900/ -11.470 1950.00/ 75.00 3/ 0.000 23.00
10000.00 108.95 /111.35 /90.00 96.25 -10.050/ -9.454 23.78 K/ 6825.00 299/ 0.000 2265.00
10300.00 50.00 /65.00 /50.00 65.00 -10.000/ -13.333 750.00/ 150.00 2/ 0.000 16.00

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 22/02/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
9000.00 120.00 /139.00 /115.00 139.00 19.00/ 15.83 6150.00/ 225.00 7/ 0.000 48.00
9100.00 150.00 /155.00 /150.00 155.00 18.00/ 13.14 1650.00/ 675.00 9/ 0.000 62.00
9300.00 240.00 /240.00 /240.00 240.00 15.00/ 6.67 375.00/ 75.00 1/ 0.000 7.00
9400.00 295.00 /300.00 /290.00 290.00 29.00/ 11.11 375.00/ 300.00 4/ 300.00 29.00
9500.00 350.00 /355.00 /350.00 355.00 32.00/ 9.91 525.00/ 150.00 4/ 300.00 30.00
10000.00 660.55 /725.00 /660.55 725.00 90.00/ 14.17 450.00/ 375.00 5/ 400.00 40.00
Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 29/03/2018 was not traded on trading date null
Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 29/03/2018 was not traded on trading date null

Total Comments 11



User Comments
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: 13-Feb-2015
maruti hitting its second tgt, nxt tgt will be 3618/ 3635...... keep the SL
stockpick

Posted by stockpick
Posted on: 13-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.