Intraday Screener (Update Freq - 1 Min)   Price/Vol, Pivots, New High    SMA / EMA    Over Bought/Sold   Tech Indicators   Candlestick
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 

Futures & Options Analysis of Maruti Suzuki India (MARUTI)

Futures & Options of Maruti Suzuki India Ltd.

Near Expiry date28/11/2019 Lot Size 75
Stock Close Price 7045.45Trade Date 19/11/2019
Futures Summary
Closing Price7072.55 Premium/Discount 27.10
Previous Close 7125.35 Change % -0.741
Futures OI 2761.50 K Change % 2.07
Futures Contracts 10.20 K Change % 20.99
Call Summary
Max Traded Strike Price1600.00 Contracts 214.00
Cumulative Call OI211.45 K % Change -49.511
Put Summary
Max Traded Strike Price2000.00 Contracts 428.00
Cumulative Put OI130.98 K % Change 164.20

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
28-Nov-19 7045.45 7072.55 7102.25 7027.85 6983.15 6908.75 7146.95 7221.35 7266.05 10196
26-Dec-19 7045.45 7097.70 7125.67 7060.98 7024.27 6959.58 7162.38 7227.07 7263.78 611
30-Jan-20 7045.45 7129.50 7142.75 7095.50 7061.50 7014.25 7176.75 7224.00 7258.00 5

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)
28/11/2019 /
75
27.10 7072.55 /
7125.35
-52.800 /
-0.741
2761.50 K /
2705.48 K
56025.00 /
2.07
10196 /
8427
1769.0 /
20.99
54314.34 /
45133.03
26/12/2019 /
75
52.25 7097.70 /
7151.00
-53.300 /
-0.745
112.20 K /
95.40 K
16800.00 /
17.61
611 /
369
242.0 /
65.58
3264.64 /
1983.06
30/01/2020 /
100
84.05 7129.50 /
7160.60
-31.100 /
-0.434
3300.00 /
3200.00
100.00 /
3.12
5 /
3
2.0 /
66.67
35.73 /
21.49

Snapshot Call Option of Maruti Suzuki India Ltd.

Expiry date 28/11/2019 26/12/2019 30/01/2020
Lot Size 75 75 100
Max Traded Strike Price/
Contracts
1600.00 /
214
7100.00 /
53
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
800.00 /
160
7300.00 /
108
0.000 /
0
Total Call Contracts/
Previous
390 /
162
55 /
112
0 /
0
Contract Change/
In %
228.00/
140.74
-57.000/
-50.893
NA
Total Call Open Interest/
Previous
211450 /
418800
29850 /
36550
0 /
0
OI Change/
In %
-207350.000/
-49.511
-6700.000/
-18.331
NA
Turn Over/
Previous day
2354.67 /
1552.71
2354.67 /
1552.71
2354.67 /
1552.71

Snapshot Put Option of Maruti Suzuki India Ltd.

Expiry date 28/11/2019 26/12/2019 30/01/2020
Lot Size 75 75 100
Max Traded Strike Price/
Contracts
2000.00 /
428
17.00 /
3
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
7200.00 /
506
70.00 /
337
0.000 /
0
Total Put Contracts/
Previous
464 /
511
4 /
356
0 /
0
Contract Change/
In %
-47.000/
-9.198
-352.000/
-98.876
NA
Total Put Open Interest/
Previous
130975 /
49575
196825 /
1390055
0 /
0
OI Change/
In %
81400.00/
164.20
-1193230.000/
-85.840
NA
Turn Over/
Previous day
2800.00 /
2840.00
2800.00 /
2840.00
2800.00 /
2840.00

Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 28/11/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
5700.00 1400.00 /1400.00 /1375.00 1375.00 -125.000/ -8.333 825.00/ -150.000 4/ 100.00 21.00
6100.00 975.00 /975.00 /975.00 975.00 -251.000/ -20.473 900.00/ -300.000 2/ 100.00 11.00
6400.00 714.00 /764.95 /705.00 705.00 -233.000/ -24.840 1275.00/ 0.000 15/ 200.00 80.00
6500.00 656.55 /656.55 /589.30 590.90 -70.450/ -10.652 4350.00/ -375.000 8/ 700.00 43.00
6600.00 543.55 /550.35 /543.55 550.35 20.35/ 3.84 1050.00/ -75.000 4/ 100.00 21.00
6800.00 355.00 /373.70 /345.00 345.00 -26.000/ -7.008 1650.00/ -375.000 12/ 0.000 64.00
6900.00 324.75 /324.75 /248.05 250.85 -59.150/ -19.081 2100.00/ 600.00 24/ 100.00 129.00
7000.00 235.00 /239.00 /186.00 189.30 -39.550/ -17.282 29.85 K/ 5100.00 176/ 0.000 951.00
7100.00 190.00 /197.00 /133.00 138.70 -34.900/ -20.104 33.08 K/ 15525.00 1269/ 100.00 6908.00
7200.00 139.00 /156.60 /96.70 101.15 -26.400/ -20.698 81.60 K/ 26775.00 2388/ 0.000 13105.00
7300.00 110.05 /111.05 /67.00 71.55 -21.300/ -22.940 80.40 K/ 2775.00 2314/ 0.000 12815.00
7400.00 79.85 /83.00 /49.00 52.00 -16.550/ -24.143 129.90 K/ 15750.00 3113/ 0.000 17423.00
7500.00 50.05 /59.50 /35.20 37.50 -11.850/ -24.012 123.60 K/ 7425.00 1827/ 0.000 10337.00
7600.00 42.00 /45.30 /14.00 29.00 -8.300/ -22.252 94.65 K/ -5400.000 849/ 0.000 4860.00
7700.00 31.10 /35.10 /22.00 23.15 -6.300/ -21.392 170.25 K/ 6750.00 715/ 0.000 4143.00
7800.00 25.00 /27.35 /16.10 18.40 -3.600/ -16.364 101.18 K/ -1350.000 481/ 0.000 2821.00
7900.00 16.70 /17.35 /13.15 14.35 -3.650/ -20.278 42.75 K/ -2250.000 272/ 0.000 1615.00
8000.00 15.10 /18.00 /11.00 11.90 -2.600/ -17.931 204.98 K/ 600.00 1319/ 0.000 7927.00
8100.00 11.45 /12.00 /7.50 7.85 -2.050/ -20.707 28.42 K/ 750.00 204/ 0.000 1241.00
8200.00 8.50 /8.95 /7.10 7.65 -0.500/ -6.135 30.90 K/ 5925.00 216/ 100.00 1330.00
8300.00 7.00 /7.00 /5.25 5.85 -2.000/ -25.478 14.85 K/ -1500.000 53/ 0.000 330.00
8400.00 3.30 /4.50 /3.30 3.55 -2.450/ -40.833 4425.00/ -600.000 16/ 100.00 101.00
8500.00 5.95 /5.95 /3.00 5.00 -0.050/ -0.990 35.40 K/ -2550.000 103/ 0.000 657.00
8600.00 3.10 /3.10 /3.10 3.10 NA 975.00/ 0.000 1/ 0.000 6.00
8700.00 2.05 /2.05 /1.60 1.85 0.250/ 15.62 7425.00/ 0.000 2/ 0.000 13.00

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 28/11/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
6000.00 5.50 /6.00 /5.10 5.35 -0.200/ -3.604 30.38 K/ -300.000 33/ 0.000 149.00
6200.00 3.00 /3.00 /3.00 3.00 -3.000/ -50.000 2850.00/ 0.000 2/ 0.000 9.00
6300.00 5.00 /5.00 /5.00 5.00 -2.000/ -28.571 1575.00/ 0.000 1/ 0.000 5.00
6400.00 11.45 /13.85 /8.10 11.60 2.60/ 28.89 4875.00/ 1725.00 47/ 500.00 226.00
6500.00 14.85 /19.90 /14.00 17.60 1.50/ 9.32 67.88 K/ 8625.00 515/ 0.000 2517.00
6600.00 34.85 /34.85 /20.05 21.25 -2.550/ -10.714 2925.00/ 450.00 26/ 0.000 129.00
6700.00 30.85 /43.00 /30.10 37.55 3.40/ 9.96 18.75 K/ 4050.00 395/ 0.000 1995.00
6800.00 44.95 /60.25 /42.75 54.40 4.85/ 9.79 50.18 K/ 300.00 1651/ 0.000 8484.00
6900.00 65.00 /87.25 /63.30 80.25 9.10/ 12.79 38.40 K/ 4275.00 1801/ 0.000 9423.00
7000.00 100.00 /124.15 /90.00 116.25 12.85/ 12.43 78.60 K/ -2400.000 2890/ 0.000 15412.00
7100.00 139.95 /174.00 /130.10 163.00 18.05/ 12.45 41.40 K/ 900.00 1337/ 0.000 7275.00
7200.00 175.00 /234.40 /175.00 224.10 23.95/ 11.97 33.08 K/ -1350.000 506/ 0.000 2813.00
7300.00 244.00 /300.00 /244.00 293.45 29.90/ 11.35 16.50 K/ -1875.000 73/ 0.000 415.00
7400.00 320.15 /386.45 /320.15 368.15 23.50/ 6.82 12.98 K/ -375.000 15/ 0.000 87.00
7500.00 460.00 /460.00 /420.00 430.00 28.00/ 6.97 25.88 K/ -2175.000 36/ 100.00 214.00
7600.00 501.25 /536.05 /501.25 536.05 46.05/ 9.40 8625.00/ -75.000 2/ 0.000 12.00
7700.00 599.50 /618.00 /588.00 610.00 13.60/ 2.28 3225.00/ -300.000 9/ 0.000 56.00
7800.00 692.50 /741.90 /692.50 741.90 46.10/ 6.63 1275.00/ -225.000 4/ 300.00 26.00
7900.00 803.15 /803.15 /782.60 782.60 -2.000/ -0.255 2550.00/ 0.000 2/ 100.00 13.00
8000.00 942.80 /942.80 /942.25 942.55 67.35/ 7.70 6075.00/ 0.000 2/ 0.000 13.00
8100.00 1050.00 /1050.00 /1050.00 1050.00 500.00/ 90.91 825.00/ 0.000 1/ 0.000 7.00


Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 26/12/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
5800.00 1325.00 /1325.00 /1325.00 1325.00 NA 150.00/ 0.000 2/NA 11.00
6000.00 1110.00 /1110.00 /1110.00 1110.00 -510.000/ -31.481 450.00/ 300.00 2/NA 11.00
6400.00 765.70 /765.75 /765.70 765.75 NA 375.00/ 0.000 5/NA 27.00
6500.00 689.65 /689.65 /659.30 659.35 NA 300.00/ 0.000 4/NA 22.00
6600.00 577.85 /577.85 /577.85 577.85 NA 225.00/ 0.000 3/NA 16.00
7000.00 384.70 /384.70 /305.00 305.00 -45.000/ -12.857 85.35 K/ 2025.00 35/ 1000.00 192.00
7100.00 288.00 /294.00 /265.00 266.70 -25.300/ -8.664 2850.00/ 1875.00 53/ 100.00 293.00
7200.00 222.95 /251.90 /221.00 225.15 -22.900/ -9.232 4125.00/ 2325.00 56/ 200.00 312.00
7300.00 188.75 /206.30 /180.20 185.20 -17.950/ -8.836 6750.00/ 2400.00 108/ 100.00 607.00
7400.00 160.65 /174.70 /148.60 150.25 -19.850/ -11.670 6525.00/ 3300.00 143/ 500.00 811.00
7500.00 150.00 /150.00 /118.00 119.65 -19.550/ -14.045 13.05 K/ 3375.00 178/ 100.00 1018.00
7600.00 120.00 /120.00 /95.00 95.00 -17.800/ -15.780 1800.00/ -75.000 11/ 0.000 64.00
7700.00 92.00 /92.00 /77.75 78.00 -17.350/ -18.196 2175.00/ 1125.00 23/ 0.000 134.00
7800.00 73.00 /74.35 /67.00 67.00 -8.000/ -10.667 4500.00/ 0.000 11/ 0.000 65.00
8000.00 55.00 /55.00 /39.80 41.95 -6.600/ -13.594 24.00 K/ 5325.00 109/ 0.000 658.00

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 26/12/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
6000.00 20.00 /22.00 /20.00 22.00 2.00/ 10.00 4500.00/ 150.00 4/ 0.000 18.00
6400.00 50.00 /50.00 /50.00 50.00 NA 75.00/ 0.000 1/NA 5.00
6500.00 68.00 /70.95 /57.90 69.30 11.35/ 19.59 2175.00/ 1575.00 28/ 2700.00 138.00
6600.00 74.90 /74.90 /74.90 74.90 -2.100/ -2.727 825.00/ 75.00 1/ 0.000 5.00
6700.00 104.70 /115.00 /104.70 115.00 15.00/ 15.00 450.00/ 300.00 5/ 400.00 26.00
6800.00 120.00 /142.95 /120.00 127.00 4.75/ 3.89 2475.00/ 600.00 19/ 200.00 99.00
6900.00 167.65 /179.00 /153.00 169.15 7.40/ 4.57 2100.00/ 450.00 13/ 0.000 69.00
7000.00 190.10 /222.00 /186.85 216.35 18.90/ 9.57 46.12 K/ 1575.00 140/ 0.000 757.00
7100.00 260.00 /273.00 /236.80 266.25 20.95/ 8.54 2100.00/ 675.00 19/NA 105.00
7200.00 306.30 /308.25 /281.50 298.05 16.65/ 5.92 1200.00/ 600.00 10/ 0.000 56.00
7300.00 361.00 /366.00 /347.95 366.00 21.00/ 6.09 675.00/ 0.000 4/ 100.00 23.00
7400.00 430.00 /430.00 /430.00 430.00 22.85/ 5.61 225.00/ 75.00 1/ 0.000 6.00
7500.00 500.00 /515.60 /500.00 515.60 35.60/ 7.42 2475.00/ 75.00 5/ 0.000 30.00
7700.00 650.00 /650.00 /650.00 650.00 NA 300.00/ 0.000 4/NA 25.00
8000.00 893.00 /925.00 /893.00 925.00 70.00/ 8.19 675.00/ 0.000 2/ 0.000 13.00
Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 30/01/2020 was not traded on trading date 2019-11-19 00:00:00.0
Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 30/01/2020 was not traded on trading date 2019-11-19 00:00:00.0

(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.