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 date29/08/2019 Lot Size 75
Stock Close Price 6228.9Trade Date 21/08/2019
Futures Summary
Closing Price6200.85 Premium/Discount -28.050
Previous Close 6175.60 Change % 0.409
Futures OI 2889.38 K Change % -1.496
Futures Contracts 34.35 K Change % 15.85
Call Summary
Max Traded Strike Price6300.00 Contracts 10.85 K
Cumulative Call OI1132.12 K % Change 12.88
Put Summary
Max Traded Strike Price6000.00 Contracts 11.27 K
Cumulative Put OI1004.22 K % Change -8.126

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
29-Aug-19 6228.90 6200.85 6191.48 6129.92 6058.98 5997.42 6262.42 6323.98 6394.92 34352
26-Sep-19 6228.90 6223.00 6215.90 6153.70 6084.40 6022.20 6285.20 6347.40 6416.70 3556
31-Oct-19 6228.90 6239.95 6241.05 6178.35 6116.75 6054.05 6302.65 6365.35 6426.95 70

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)
29/08/2019 /
75
-28.050 6200.85 /
6175.60
25.25 /
0.409
2889.38 K /
2933.25 K
-43875.000 /
-1.496
34352 /
29652
4700.0 /
15.85
159537.75 /
135579.02
26/09/2019 /
75
-5.900 6223.00 /
6200.85
22.15 /
0.357
347.25 K /
216.82 K
130425.00 /
60.15
3556 /
2524
1032.0 /
40.89
16585.94 /
11561.11
31/10/2019 /
75
11.05 6239.95 /
6219.00
20.95 /
0.337
27.90 K /
27.75 K
150.00 /
0.541
70 /
95
-25.0 /
-26.316
327.96 /
436.50

Snapshot Call Option of Maruti Suzuki India Ltd.

Expiry date 29/08/2019 26/09/2019 31/10/2019
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
6300.00 /
10848
6500.00 /
247
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
6200.00 /
13898
6500.00 /
160
0.000 /
0
Total Call Contracts/
Previous
40810 /
55068
715 /
542
0 /
0
Contract Change/
In %
-14258.000/
-25.892
173.00/
31.92
NA
Total Call Open Interest/
Previous
1132125 /
1002925
122000 /
34700
0 /
0
OI Change/
In %
129200.00/
12.88
87300.00/
251.59
NA
Turn Over/
Previous day
197334.53 /
261986.22
197334.53 /
261986.22
197334.53 /
261986.22

Snapshot Put Option of Maruti Suzuki India Ltd.

Expiry date 29/08/2019 26/09/2019 31/10/2019
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
6000.00 /
11274
6200.00 /
88
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
5800.00 /
6390
6000.00 /
128
0.000 /
0
Total Put Contracts/
Previous
40235 /
31680
458 /
428
0 /
0
Contract Change/
In %
8555.00/
27.00
30.00/
7.01
NA
Total Put Open Interest/
Previous
1004225 /
1093050
150650 /
42825
0 /
0
OI Change/
In %
-88825.000/
-8.126
107825.00/
251.78
NA
Turn Over/
Previous day
181873.00 /
139713.00
181873.00 /
139713.00
181873.00 /
139713.00

Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
5000.00 1187.80 /1187.80 /1185.00 1185.00 145.65/ 14.01 150.00/ 0.000 2/NA 9.00
5100.00 1089.00 /1104.10 /1077.75 1104.10 464.10/ 72.52 75.00/ -150.000 3/ 200.00 14.00
5200.00 989.95 /989.95 /989.25 989.25 66.70/ 7.23 225.00/ 0.000 2/ 100.00 9.00
5300.00 889.40 /892.30 /844.75 844.75 17.55/ 2.12 3675.00/ 0.000 7/ 100.00 32.00
5400.00 850.00 /850.00 /765.65 810.10 214.05/ 35.91 2175.00/ 0.000 3/ 0.000 14.00
5500.00 691.70 /746.75 /669.35 700.00 0.800/ 0.114 15.38 K/ -525.000 20/ 0.000 93.00
5600.00 642.95 /659.50 /553.35 604.20 2.15/ 0.357 21.45 K/ -1050.000 37/ 0.000 172.00
5700.00 517.05 /573.30 /479.00 535.00 41.80/ 8.48 43.58 K/ -525.000 26/ 0.000 121.00
5800.00 441.25 /477.00 /377.15 421.10 10.65/ 2.59 58.72 K/ -1575.000 93/ 0.000 434.00
5900.00 353.00 /385.00 /292.00 325.90 3.85/ 1.20 36.15 K/ -1650.000 92/ 0.000 431.00
6000.00 271.15 /311.35 /213.30 255.60 5.25/ 2.10 134.55 K/ -10800.000 723/ 0.000 3395.00
6100.00 200.00 /233.00 /141.50 193.20 9.50/ 5.17 65.40 K/ -4875.000 1414/ 0.000 6672.00
6200.00 139.90 /170.00 /99.45 135.10 7.05/ 5.51 97.95 K/ 2625.00 6773/ 0.000 32184.00
6300.00 90.00 /117.70 /62.75 85.85 1.30/ 1.54 123.68 K/ 150.00 10848/ 0.000 52005.00
6400.00 57.80 /78.00 /37.10 51.55 -1.900/ -3.555 120.30 K/ -900.000 7866/ 0.000 38096.00
6500.00 36.50 /49.80 /19.00 29.80 -4.150/ -12.224 127.05 K/ 750.00 9018/ 0.000 44197.00
6600.00 20.00 /31.55 /12.75 17.60 -2.900/ -14.146 36.82 K/ 14100.00 2728/ 100.00 13548.00
6700.00 13.00 /22.55 /6.20 10.55 -2.700/ -20.377 19.72 K/ 6900.00 584/ 100.00 2941.00
6800.00 8.20 /12.30 /5.95 7.90 0.200/ 2.60 16.72 K/ 6150.00 279/ 100.00 1425.00
6900.00 4.65 /7.40 /4.65 7.00 2.45/ 53.85 2100.00/ 750.00 17/ 100.00 88.00
7000.00 4.80 /6.00 /2.60 4.05 -0.400/ -8.989 40.28 K/ -150.000 252/ 0.000 1324.00
7100.00 4.00 /4.25 /2.30 2.30 1.75/ 318.18 900.00/ 75.00 5/ 400.00 27.00
7300.00 8.25 /8.25 /1.15 4.05 1.05/ 35.00 450.00/ 75.00 4/ 300.00 22.00
7400.00 0.500 /0.600 /0.500 0.600 -3.400/ -85.000 1500.00/ 225.00 3/ 200.00 17.00
7500.00 1.05 /2.45 /1.05 2.45 1.95/ 390.00 4800.00/ 0.000 4/ 0.000 23.00
7700.00 0.250 /0.250 /0.250 0.250 -0.050/ -16.667 525.00/ 75.00 1/NA 6.00
8000.00 3.00 /3.00 /0.300 0.300 -0.100/ -25.000 1125.00/ 0.000 6/ 200.00 36.00

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
4600.00 1.00 /1.00 /1.00 1.00 -0.250/ -20.000 1350.00/ 0.000 1/ 0.000 3.00
4800.00 3.05 /4.10 /3.00 3.15 -1.050/ -25.000 20.10 K/ -3600.000 70/ 0.000 252.00
4900.00 3.90 /3.90 /3.90 3.90 -1.300/ -25.000 4125.00/ 0.000 2/ 0.000 7.00
5000.00 4.70 /5.90 /3.65 5.10 -0.650/ -11.304 67.58 K/ 2325.00 184/ 0.000 691.00
5100.00 6.00 /6.85 /5.10 5.25 -1.700/ -24.460 15.98 K/ -975.000 67/ 0.000 257.00
5200.00 6.30 /9.00 /5.55 6.55 -2.300/ -25.989 33.22 K/ -1800.000 234/ 0.000 914.00
5300.00 7.25 /10.05 /6.55 7.25 -3.850/ -34.685 32.32 K/ -3750.000 556/ 0.000 2214.00
5400.00 7.05 /13.90 /7.05 8.85 -4.500/ -33.708 37.65 K/ -6900.000 1056/ 0.000 4285.00
5500.00 11.20 /17.00 /10.00 12.80 -5.000/ -28.090 92.18 K/ -8925.000 1179/ 0.000 4876.00
5600.00 23.00 /23.85 /13.00 15.70 -6.950/ -30.684 69.75 K/ -2700.000 1005/ 0.000 4235.00
5700.00 25.95 /33.00 /21.00 22.70 -8.650/ -27.592 111.30 K/ 10725.00 1944/ 0.000 8349.00
5800.00 36.00 /45.35 /29.05 32.35 -10.100/ -23.793 113.32 K/ 2625.00 3321/ 0.000 14539.00
5900.00 34.05 /64.25 /34.05 44.15 -13.550/ -23.484 65.62 K/ -12975.000 5279/ 0.000 23564.00
6000.00 65.00 /95.00 /59.90 66.85 -14.050/ -17.367 141.98 K/ 28800.00 11274/ 0.000 51367.00
6100.00 91.40 /129.45 /86.00 96.45 -16.400/ -14.533 66.68 K/ 21825.00 7916/ 200.00 36846.00
6200.00 128.25 /177.15 /120.10 134.85 -20.200/ -13.028 56.10 K/ 24600.00 5453/ 300.00 25951.00
6300.00 170.00 /236.05 /167.95 182.60 -16.700/ -8.379 9150.00/ 5100.00 463/ 900.00 2256.00
6400.00 272.20 /306.00 /226.40 255.40 -12.100/ -4.523 3900.00/ 1200.00 118/ 400.00 589.00
6500.00 340.00 /382.20 /300.50 342.20 -5.200/ -1.497 5100.00/ 75.00 33/ 0.000 169.00
6600.00 429.80 /458.40 /429.80 458.40 -72.100/ -13.591 900.00/ 0.000 4/ 100.00 21.00
6700.00 527.95 /555.55 /505.00 523.85 -176.150/ -25.164 975.00/ 0.000 8/ 100.00 43.00
6800.00 573.45 /657.80 /573.45 657.80 42.80/ 6.96 1650.00/ 0.000 3/ 200.00 17.00
6900.00 716.15 /716.15 /711.40 711.40 -184.350/ -20.581 1800.00/ 0.000 2/NA 11.00
7000.00 785.00 /811.80 /761.85 785.00 -165.000/ -17.368 15.82 K/ -600.000 23/ 1000.00 134.00
7100.00 900.00 /900.00 /900.00 900.00 -773.150/ -46.209 1275.00/ -150.000 2/ 0.000 12.00
7200.00 975.00 /975.00 /975.00 975.00 -795.600/ -44.934 900.00/ -75.000 1/ 0.000 6.00
7300.00 1122.00 /1150.00 /1108.70 1150.00 18.30/ 1.62 1500.00/ 75.00 9/ 0.000 57.00
7400.00 1214.30 /1214.30 /1199.65 1199.65 -420.500/ -25.954 3150.00/ 0.000 3/ 200.00 19.00
7500.00 1307.65 /1307.65 /1300.00 1300.00 -74.500/ -5.420 3150.00/ -150.000 4/ 0.000 26.00
7700.00 1514.45 /1514.45 /1490.00 1490.00 -452.100/ -23.279 675.00/ -150.000 3/ 200.00 21.00
8000.00 1790.00 /1798.80 /1790.00 1798.80 -221.200/ -10.950 3975.00/ -375.000 6/ 200.00 44.00
8200.00 2046.90 /2046.90 /2046.90 2046.90 -363.100/ -15.066 150.00/ 0.000 1/NA 8.00
8300.00 2130.00 /2130.00 /2120.00 2120.00 -285.000/ -11.850 75.00/ -525.000 7/NA 55.00
8500.00 2307.25 /2307.25 /2307.25 2307.25 -761.250/ -24.809 2925.00/ 0.000 2/NA 16.00
8600.00 2407.15 /2407.15 /2407.15 2407.15 -32.850/ -1.346 3900.00/ 0.000 2/ 0.000 17.00


Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
4500.00 1695.00 /1695.00 /1695.00 1695.00 NA 75.00/ 0.000 1/NA 5.00
5800.00 501.10 /541.25 /501.10 541.25 56.25/ 11.60 825.00/ -75.000 4/ 0.000 19.00
5900.00 430.00 /460.00 /430.00 460.00 208.30/ 82.76 225.00/ 150.00 2/ 100.00 10.00
6000.00 372.05 /404.90 /361.25 361.25 -24.100/ -6.254 5025.00/ -225.000 18/ 0.000 86.00
6100.00 335.00 /354.95 /315.75 332.00 17.25/ 5.48 1200.00/ 225.00 13/ 0.000 63.00
6200.00 270.00 /302.30 /233.20 280.10 18.65/ 7.13 6000.00/ 1200.00 73/ 0.000 354.00
6300.00 239.50 /251.55 /197.00 228.30 17.00/ 8.05 2775.00/ 525.00 78/ 100.00 382.00
6400.00 177.00 /200.00 /160.65 185.00 14.55/ 8.54 4725.00/ 3000.00 69/ 0.000 341.00
6500.00 143.35 /163.90 /124.00 141.70 5.40/ 3.96 11.78 K/ 3825.00 247/ 0.000 1231.00
6600.00 103.60 /128.25 /99.10 114.45 11.45/ 11.12 1575.00/ 1050.00 46/ 400.00 232.00
6700.00 85.00 /111.75 /80.00 90.00 9.70/ 12.08 3225.00/ 1950.00 62/ 100.00 316.00
6800.00 69.00 /75.00 /50.15 65.00 NA 2325.00/ 0.000 35/NA 180.00
7000.00 35.70 /48.00 /33.50 39.60 3.90/ 10.92 4125.00/ 825.00 38/ 0.000 201.00
7500.00 16.50 /16.50 /11.80 12.00 0.200/ 1.69 3150.00/ 2175.00 29/ 100.00 163.00

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
5000.00 24.90 /27.00 /16.10 20.05 -4.950/ -19.800 7575.00/ 300.00 28/ 0.000 105.00
5400.00 50.00 /50.00 /36.90 36.90 -43.100/ -53.875 1200.00/ 975.00 13/ 1200.00 53.00
5500.00 60.05 /70.00 /58.00 61.40 -2.300/ -3.611 6750.00/ 600.00 50/ 0.000 209.00
5600.00 75.00 /87.00 /71.00 75.30 -6.950/ -8.450 1350.00/ 300.00 10/ 0.000 43.00
5700.00 100.00 /110.35 /90.00 96.60 -8.500/ -8.088 1950.00/ 375.00 23/ 0.000 100.00
5800.00 118.70 /130.70 /105.25 123.80 1.35/ 1.10 2850.00/ 1425.00 47/ 0.000 209.00
5900.00 147.00 /164.95 /137.10 142.20 -7.050/ -4.724 1650.00/ 300.00 31/ 0.000 141.00
6000.00 162.00 /199.95 /161.00 176.45 -1.900/ -1.065 5700.00/ 1275.00 70/ 0.000 324.00
6100.00 204.85 /237.00 /193.00 209.20 -30.800/ -12.833 2325.00/ 900.00 49/ 100.00 232.00
6200.00 262.30 /285.50 /233.95 251.35 -9.300/ -3.568 3525.00/ 2025.00 88/ 200.00 426.00
6300.00 290.00 /325.00 /276.00 321.00 11.00/ 3.55 975.00/ 300.00 16/ 0.000 79.00
6400.00 359.00 /380.00 /359.00 380.00 -10.500/ -2.689 900.00/ 150.00 2/ 0.000 10.00
6500.00 400.00 /400.00 /400.00 400.00 -35.000/ -8.046 1125.00/ 75.00 1/ 0.000 5.00
6700.00 550.00 /550.00 /550.00 550.00 NA 75.00/ 0.000 1/NA 5.00
7000.00 827.45 /830.00 /810.00 830.00 -70.000/ -7.778 1200.00/ 450.00 9/ 0.000 53.00
7100.00 925.00 /925.00 /925.00 925.00 NA 150.00/ 0.000 2/NA 12.00
7200.00 950.00 /1050.00 /950.00 1050.00 56.85/ 5.72 3150.00/ 525.00 7/ 0.000 43.00
7500.00 1300.00 /1300.00 /1300.00 1300.00 -160.000/ -10.959 1200.00/ 150.00 2/NA 13.00
7700.00 1490.00 /1490.00 /1490.00 1490.00 NA 150.00/ 0.000 2/NA 14.00
8300.00 2100.00 /2100.00 /2100.00 2100.00 NA 525.00/ 0.000 7/NA 55.00
Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 31/10/2019 was not traded on trading date 2019-08-21 00:00:00.0

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 31/10/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
6000.00 290.00 /290.25 /285.00 285.00 NA 675.00/ 0.000 9/NA 42.00

(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.