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 date30/05/2019 Lot Size 75
Stock Close Price 6899.8Trade Date 22/05/2019
Futures Summary
Closing Price6929.45 Premium/Discount 29.65
Previous Close 6888.45 Change % 0.595
Futures OI 3013.95 K Change % 0.490
Futures Contracts 9052.00 Change % -47.289
Call Summary
Max Traded Strike Price7200.00 Contracts 3105.00
Cumulative Call OI870.08 K % Change 10.73
Put Summary
Max Traded Strike Price6500.00 Contracts 2004.00
Cumulative Put OI487.20 K % Change -0.531

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
30-May-19 6899.80 6929.45 6912.15 6875.30 6821.15 6784.30 6966.30 7003.15 7057.30 9052
27-Jun-19 6899.80 6967.80 6949.27 6917.53 6867.27 6835.53 6999.53 7031.27 7081.53 1524
25-Jul-19 6899.80 7017.30 7017.30 7017.30 7017.30 7017.30 7017.30 7017.30 7017.30 1

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)
30/05/2019 /
75
29.65 6929.45 /
6888.45
41.00 /
0.595
3013.95 K /
2999.25 K
14700.00 /
0.490
9052 /
17173
-8121.0 /
-47.289
46966.33 /
90062.81
27/06/2019 /
75
68.00 6967.80 /
6928.45
39.35 /
0.568
294.45 K /
239.32 K
55125.00 /
23.03
1524 /
1001
523.0 /
52.25
7958.45 /
5279.17
25/07/2019 /
75
117.50 7017.30 /
6971.50
45.80 /
0.657
5250.00 /
5250.00
0.000 /
0.000
1 /
27
-26.0 /
-96.296
5.26 /
143.26

Snapshot Call Option of Maruti Suzuki India Ltd.

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
7200.00 /
3105
7000.00 /
43
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
7200.00 /
3114
8000.00 /
97
0.000 /
0
Total Call Contracts/
Previous
14200 /
14347
151 /
232
0 /
0
Contract Change/
In %
-147.000/
-1.025
-81.000/
-34.914
NA
Total Call Open Interest/
Previous
870075 /
785775
37900 /
95025
0 /
0
OI Change/
In %
84300.00/
10.73
-57125.000/
-60.116
NA
Turn Over/
Previous day
78886.31 /
80031.29
78886.31 /
80031.29
78886.31 /
80031.29

Snapshot Put Option of Maruti Suzuki India Ltd.

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
6500.00 /
2004
7000.00 /
30
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
6500.00 /
3342
7500.00 /
32
0.000 /
0
Total Put Contracts/
Previous
9025 /
16689
81 /
85
0 /
0
Contract Change/
In %
-7664.000/
-45.922
-4.000/
-4.706
NA
Total Put Open Interest/
Previous
487200 /
489800
35125 /
46450
0 /
0
OI Change/
In %
-2600.000/
-0.531
-11325.000/
-24.381
NA
Turn Over/
Previous day
45632.00 /
84617.00
45632.00 /
84617.00
45632.00 /
84617.00

Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
6300.00 669.95 /671.90 /669.95 671.90 17.00/ 2.60 0.000/ -150.000 2/ 0.000 10.00
6400.00 598.60 /598.60 /580.85 580.85 40.60/ 7.52 525.00/ -75.000 4/ 0.000 21.00
6500.00 460.00 /508.90 /455.00 502.95 42.50/ 9.23 7725.00/ -975.000 21/ 0.000 110.00
6600.00 412.20 /433.05 /403.65 430.20 37.15/ 9.45 11.92 K/ -1575.000 45/ 0.000 237.00
6700.00 335.00 /363.25 /320.00 352.80 24.00/ 7.30 53.62 K/ -3075.000 87/ 0.000 460.00
6800.00 290.30 /313.70 /254.95 289.20 21.30/ 7.95 23.70 K/ -375.000 69/ 0.000 366.00
6900.00 203.10 /255.00 /198.10 240.10 27.55/ 12.96 19.80 K/ 2400.00 418/ 100.00 2235.00
7000.00 164.00 /205.00 /155.45 193.95 27.45/ 16.49 81.22 K/ 1500.00 2168/ 0.000 11679.00
7100.00 154.95 /168.00 /115.35 153.40 27.25/ 21.60 39.15 K/ 3825.00 1176/ 0.000 6387.00
7200.00 97.60 /140.00 /86.05 124.95 31.65/ 33.92 146.18 K/ 43800.00 3105/ 0.000 17031.00
7300.00 70.00 /110.00 /63.75 95.30 25.30/ 36.14 51.15 K/ 5325.00 1254/ 0.000 6944.00
7400.00 50.05 /78.00 /46.15 71.50 21.25/ 42.29 39.68 K/ 2400.00 1562/ 0.000 8742.00
7500.00 37.50 /59.95 /34.30 53.05 15.55/ 41.47 97.50 K/ -12150.000 2632/ 0.000 14898.00
7600.00 22.90 /47.95 /22.90 39.70 13.65/ 52.40 29.02 K/ 1500.00 507/ 0.000 2903.00
7700.00 19.80 /36.20 /16.00 30.50 12.80/ 72.32 25.20 K/ 525.00 100/ 0.000 579.00
7800.00 17.95 /27.50 /13.00 22.80 8.75/ 62.28 23.40 K/ -1350.000 218/ 0.000 1279.00
7900.00 14.00 /19.00 /10.00 17.05 8.90/ 109.20 5175.00/ -300.000 67/ 100.00 398.00
8000.00 8.20 /19.00 /7.00 14.80 6.35/ 75.15 79.28 K/ 2250.00 738/ 0.000 4435.00
8500.00 4.50 /5.05 /3.50 4.65 1.65/ 55.00 9900.00/ 1125.00 27/ 0.000 172.00

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
5800.00 18.00 /18.85 /13.00 15.30 -0.800/ -4.969 14.02 K/ -750.000 52/ 0.000 227.00
5900.00 17.70 /22.00 /16.75 20.00 -1.450/ -6.760 3525.00/ -300.000 12/ 0.000 53.00
6000.00 25.00 /30.00 /16.65 19.85 -10.600/ -34.811 99.98 K/ -1725.000 663/ 0.000 2994.00
6100.00 37.95 /40.40 /24.15 25.90 -13.200/ -33.760 7575.00/ 150.00 69/ 0.000 317.00
6200.00 38.00 /48.20 /33.10 36.55 -12.350/ -25.256 22.72 K/ -1350.000 81/ 0.000 379.00
6300.00 64.95 /64.95 /41.05 47.65 -14.950/ -23.882 31.80 K/ 1275.00 290/ 0.000 1382.00
6400.00 70.00 /79.95 /50.05 58.40 -16.850/ -22.392 30.08 K/ 3525.00 490/ 0.000 2376.00
6500.00 75.05 /102.50 /65.90 78.65 -18.050/ -18.666 57.45 K/ -7875.000 2004/ 0.000 9894.00
6600.00 110.00 /125.55 /86.05 100.80 -18.050/ -15.187 18.82 K/ -4050.000 779/ 0.000 3917.00
6700.00 143.65 /158.35 /113.30 131.95 -18.100/ -12.063 30.60 K/ -6225.000 1234/ 0.000 6326.00
6800.00 188.00 /196.75 /145.90 164.45 -22.600/ -12.082 23.18 K/ -12600.000 1872/ 0.000 9788.00
6900.00 200.00 /241.55 /190.00 209.55 -16.900/ -7.463 16.50 K/ 1650.00 934/ 0.000 4983.00
7000.00 246.00 /290.00 /234.00 258.30 -20.700/ -7.419 27.82 K/ -3000.000 473/ 0.000 2574.00
7100.00 327.30 /328.85 /302.00 318.65 -8.650/ -2.643 6225.00/ -75.000 14/ 0.000 78.00
7200.00 379.35 /399.40 /362.45 388.95 -21.450/ -5.227 4650.00/ 825.00 32/ 0.000 182.00
7300.00 452.10 /462.05 /450.00 462.05 11.75/ 2.61 4725.00/ 0.000 7/ 0.000 41.00
7400.00 533.15 /533.15 /533.15 533.15 51.45/ 10.68 2700.00/ 0.000 1/ 0.000 6.00
7500.00 600.00 /620.00 /600.00 620.00 180.00/ 40.91 5325.00/ -225.000 6/ 0.000 36.00
7600.00 701.60 /711.75 /701.60 711.75 -30.100/ -4.057 675.00/ -75.000 2/ 0.000 12.00
7700.00 800.00 /800.00 /782.30 782.30 74.50/ 10.53 1725.00/ -225.000 4/ 0.000 25.00
7800.00 892.05 /892.05 /888.55 888.55 -63.550/ -6.675 150.00/ -150.000 2/ 0.000 13.00
8000.00 1067.80 /1067.85 /1067.75 1067.80 164.55/ 18.22 8025.00/ 0.000 4/ 300.00 27.00


Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
6700.00 434.30 /439.65 /434.30 439.65 26.85/ 6.50 1875.00/ 0.000 2/ 0.000 11.00
6900.00 321.20 /343.45 /321.20 342.85 -39.250/ -10.272 600.00/ 75.00 4/ 300.00 22.00
7000.00 268.00 /331.00 /265.00 307.70 48.00/ 18.48 7350.00/ 825.00 43/ 0.000 235.00
7100.00 259.35 /259.35 /259.35 259.35 146.60/ 130.02 675.00/ -75.000 2/ 100.00 11.00
7200.00 200.00 /234.00 /200.00 226.40 51.40/ 29.37 1725.00/ 150.00 16/ 100.00 89.00
7300.00 178.00 /190.00 /153.50 183.55 29.95/ 19.50 3150.00/ 150.00 7/ 100.00 39.00
7400.00 151.20 /161.65 /145.00 159.90 8.90/ 5.89 900.00/ 150.00 6/ 0.000 34.00
7500.00 100.00 /140.00 /96.00 130.75 24.75/ 23.35 8625.00/ -300.000 41/ 0.000 234.00
7600.00 97.00 /97.00 /97.00 97.00 2.00/ 2.11 225.00/ 150.00 2/ 100.00 12.00
8000.00 46.70 /50.00 /44.25 49.25 9.70/ 24.53 9225.00/ -750.000 27/ 0.000 163.00

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
5600.00 20.00 /20.00 /20.00 20.00 NA 75.00/ 0.000 1/NA 4.00
6000.00 46.00 /50.00 /46.00 50.00 3.85/ 8.34 300.00/ 75.00 2/NA 9.00
6400.00 101.45 /101.90 /101.45 101.70 -3.300/ -3.143 450.00/ 0.000 2/ 0.000 10.00
6500.00 110.00 /150.00 /110.00 150.00 13.35/ 9.77 2400.00/ -225.000 11/ 0.000 55.00
6600.00 152.00 /165.00 /145.00 157.95 -7.650/ -4.620 1425.00/ 375.00 14/ 100.00 71.00
6700.00 183.75 /183.75 /181.65 182.25 -3.350/ -1.805 525.00/ -75.000 4/ 0.000 21.00
6800.00 222.75 /260.00 /222.75 235.80 -25.900/ -9.897 975.00/ 75.00 7/ 0.000 37.00
6900.00 295.00 /300.00 /295.00 300.00 -2.200/ -0.728 300.00/ 150.00 2/ 0.000 11.00
7000.00 340.00 /364.50 /340.00 364.50 35.50/ 10.79 3300.00/ 2025.00 30/ 900.00 165.00
7500.00 650.00 /675.00 /650.00 674.25 25.85/ 3.99 3600.00/ 450.00 8/ 0.000 49.00
Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 25/07/2019 was not traded on trading date 2019-05-22 00:00:00.0
Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 25/07/2019 was not traded on trading date 2019-05-22 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.