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 & Options of Maruti Suzuki India Ltd.

Near Expiry date26/07/2018 Lot Size 75
Stock Close Price 9431.05Trade Date 13/07/2018
Futures Summary
Closing Price9452.60 Premium/Discount 21.55
Previous Close 9377.25 Change % 0.804
Futures OI 26.02 K Change % 2.16
Futures Contracts 707.48 K Change % 1.05
Call Summary
Max Traded Strike Price9500.00 Contracts 342.68 K
Cumulative Call OI8553.00 % Change -1.724
Put Summary
Max Traded Strike Price9300.00 Contracts 182.32 K
Cumulative Put OI7402.00 % Change 2.92

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-Jul-18 9431.05 9452.60 9444.55 9382.65 9312.70 9250.80 9514.50 9576.40 9646.35 707475
30-Aug-18 9431.05 9415.45 9411.00 9352.00 9288.55 9229.55 9474.45 9533.45 9596.90 28200
27-Sep-18 9431.05 9431.05 9433.17 9374.38 9317.72 9258.93 9489.83 9548.62 9605.28 6150

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)
26/07/2018 /
75
21.55 9452.60 /
9377.25
75.35 /
0.804
26.02 K /
25.47 K
551.00 /
2.16
707475 /
700125
7350.0 /
1.05
66805.05 /
66072.29
30/08/2018 /
75
-15.600 9415.45 /
9345.75
69.70 /
0.746
1164.00 /
1078.00
86.00 /
7.98
28200 /
25500
2700.0 /
10.59
2653.12 /
2397.59
27/09/2018 /
75
-0.000 9431.05 /
9378.05
53.00 /
0.565
80.00 /
19.00
61.00 /
321.05
6150 /
675
5475.0 /
811.11
579.37 /
63.30

Snapshot Call Option of Maruti Suzuki India Ltd.

Expiry date 26/07/2018 30/08/2018 27/09/2018
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
9500.00 /
342675
10000.00 /
7650
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
9600.00 /
357600
10000.00 /
8250
0.000 /
0
Total Call Contracts/
Previous
1420800 /
1357575
8175 /
12750
0 /
0
Contract Change/
In %
63225.00/
4.66
-4575.000/
-35.882
NA
Total Call Open Interest/
Previous
8553 /
8703
577 /
482
0 /
0
OI Change/
In %
-150.000/
-1.724
95.00/
19.71
NA
Turn Over/
Previous day
0.000 /
0.000
0.000 /
0.000
0.000 /
0.000

Snapshot Put Option of Maruti Suzuki India Ltd.

Expiry date 26/07/2018 30/08/2018 27/09/2018
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
9300.00 /
182325
8500.00 /
150
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
9300.00 /
175350
9300.00 /
4
0.000 /
0
Total Put Contracts/
Previous
746325 /
896175
300 /
5
0 /
0
Contract Change/
In %
-149850.000/
-16.721
295.00/
5900.00
NA
Total Put Open Interest/
Previous
7402 /
7192
83 /
9300
0 /
0
OI Change/
In %
210.00/
2.92
-9217.000/
-99.108
NA
Turn Over/
Previous day
0.000 /
0.000
0.000 /
0.000
0.000 /
0.000

Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 26/07/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
8600.00 819.30 /819.30 /819.30 819.30 354.70/ 76.35 6.00/ -1.000 75/NA 0.000
8800.00 668.15 /668.15 /668.15 668.15 61.80/ 10.19 62.00/ -1.000 75/ 0.000 0.000
8900.00 545.80 /545.80 /502.45 502.45 -5.750/ -1.131 101.00/ -1.000 300/ 0.000 0.000
9000.00 414.35 /489.75 /414.35 482.00 76.50/ 18.87 330.00/ 1.00 375/ 0.000 0.000
9100.00 356.05 /395.00 /356.00 395.00 77.65/ 24.47 156.00/ -1.000 375/ 0.000 0.000
9200.00 274.25 /345.00 /260.35 300.00 46.40/ 18.30 225.00/ -3.000 1875/ 0.000 0.000
9300.00 199.00 /275.00 /193.60 233.65 42.25/ 22.07 350.00/ 9.00 20550/ 0.000 0.000
9400.00 179.80 /206.40 /142.05 175.95 35.15/ 24.96 494.00/ 9.00 109425/ 0.000 0.000
9500.00 123.85 /151.50 /100.80 127.40 24.85/ 24.23 1206.00/ -234.000 342675/ 0.000 0.000
9600.00 79.05 /106.55 /69.10 88.30 17.05/ 23.93 1398.00/ -181.000 312150/ 0.000 0.000
9700.00 55.05 /71.85 /45.80 61.25 14.40/ 30.74 1207.00/ 179.00 234075/ 0.000 0.000
9800.00 33.95 /47.60 /29.10 39.00 7.95/ 25.60 869.00/ -64.000 157575/ 0.000 0.000
9900.00 23.40 /30.20 /20.00 24.55 3.40/ 16.08 649.00/ 8.00 61800/ 0.000 0.000
10000.00 18.05 /22.00 /15.05 16.10 -0.450/ -2.719 1135.00/ 156.00 165225/ 0.000 0.000
10100.00 12.00 /15.50 /11.00 11.80 0.200/ 1.72 79.00/ -30.000 12600/ 0.000 0.000
10200.00 11.00 /11.00 /9.00 9.00 -2.450/ -21.397 58.00/ 4.00 1575/ 0.000 0.000
10300.00 7.60 /7.60 /7.60 7.60 0.450/ 6.29 123.00/ 0.000 75/ 0.000 0.000

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 26/07/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
8100.00 3.00 /3.00 /2.90 2.90 -0.100/ -3.333 46.00/ 0.000 375/ 100.00 0.000
8300.00 3.00 /3.00 /3.00 3.00 NA 37.00/ -2738.000 225/ 5500.00 0.000
8400.00 6.25 /6.25 /6.00 6.00 1.60/ 36.36 127.00/ -2.000 525/ 600.00 0.000
8500.00 4.50 /7.05 /4.50 6.30 -2.500/ -28.409 226.00/ -10.000 1800/ 0.000 0.000
8600.00 8.15 /11.90 /7.55 9.10 -2.600/ -22.222 189.00/ -30.000 7800/ 0.000 0.000
8700.00 13.50 /16.80 /11.00 12.85 -3.100/ -19.436 538.00/ -4.000 24750/ 0.000 0.000
8800.00 18.95 /22.00 /15.00 17.30 -3.750/ -17.815 672.00/ -9.000 29925/ 0.000 0.000
8900.00 30.40 /30.40 /18.10 22.25 -5.300/ -19.238 706.00/ 13.00 33600/ 0.000 0.000
9000.00 40.50 /40.65 /25.00 30.30 -9.150/ -23.194 1423.00/ 43.00 99900/ 0.000 0.000
9100.00 51.05 /58.40 /34.00 41.85 -15.800/ -27.407 910.00/ 6.00 108900/ 0.000 0.000
9200.00 72.60 /82.95 /48.30 60.05 -23.800/ -28.384 818.00/ 81.00 139725/ 0.000 0.000
9300.00 88.60 /119.90 /71.85 87.75 -30.800/ -25.981 681.00/ 109.00 182325/ 0.000 0.000
9400.00 156.05 /165.00 /103.10 124.60 -40.750/ -24.645 478.00/ 65.00 90975/ 0.000 0.000
9500.00 201.75 /216.65 /146.00 172.50 -51.700/ -23.060 368.00/ -17.000 23625/ 0.000 0.000
9600.00 205.80 /240.85 /203.80 225.30 -57.250/ -20.262 25.00/ 3.00 1875/ 0.000 0.000


Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 30/08/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
9300.00 368.00 /368.00 /368.00 368.00 48.00/ 15.00 10.00/ -740.000 75/ 3600.00 0.000
9400.00 330.00 /330.00 /330.00 330.00 32.40/ 10.89 5.00/ -295.000 75/ 2400.00 0.000
9500.00 232.20 /270.00 /232.20 270.00 46.80/ 20.97 76.00/ 0.000 225/ 0.000 0.000
10000.00 94.60 /111.50 /88.75 101.90 20.10/ 24.57 253.00/ 92.00 7650/ 0.000 0.000
10300.00 101.25 /101.25 /101.25 101.25 38.25/ 60.71 17.00/ 1.00 75/ 0.000 0.000

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 30/08/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
9100.00 172.40 /172.40 /172.40 172.40 13.15/ 8.26 26.00/ -1849.000 75/ 900.00 0.000

Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 27/09/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
9400.00 450.00 /450.00 /450.00 450.00 NA 1.00/ 0.000 75/NA 0.000
Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 27/09/2018 was not traded on trading date 2018-07-13 00:00:00.0

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.