Real Time Screeners Intraday Screeners now on Real Time Data (Updated every 5 mins)
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 date30/07/2020 Lot Size 100
Stock Close Price 5771.75Trade Date 14/07/2020
Futures Summary
Closing Price6016.15 Premium/Discount 244.40
Previous Close 5973.80 Change % 0.709
Futures OI 2708.20 K Change % -1.23
Futures Contracts 8626.00 Change % -28.52
Call Summary
Max Traded Strike Price6100.00 Contracts 3257.00
Cumulative Call OI991.50 K % Change -0.0202
Put Summary
Max Traded Strike Price5800.00 Contracts 2232.00
Cumulative Put OI562.20 K % Change 2.65

Put Call Ratio - 30/07/2020

Put Open Interest562.20 K
Call Open Interest991.50 K
PCR Open Interest0.567
PCR OI ReadingBullish
Put Contracts Traded9739.00
Call Contracts Traded15945.00
PCR Volume0.611
PCR Vol ReadingNeutral
Put Call Ratio MARUTI ...

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-Jul-20 5771.75 6016.15 6014.55 5952.60 5889.05 5827.10 6078.10 6140.05 6203.60 8626
27-Aug-20 5771.75 5978.70 5974.60 5919.20 5859.70 5804.30 6034.10 6089.50 6149.00 171
24-Sep-20 5771.75 5962.60 5975.13 5934.27 5905.93 5865.07 6003.47 6044.33 6072.67 7

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)
30/07/2020 /
100
244.40 6016.15 /
5973.80
42.35 /
0.709
2708.20 K /
2741.90 K
-33700.00 /
-1.23
8626 /
12067
-3441.0 /
-28.52
51831.74 /
72337.81
27/08/2020 /
100
206.95 5978.70 /
5930.50
48.20 /
0.813
43.60 K /
41.40 K
2200.00 /
5.31
171 /
242
-71.0 /
-29.34
1021.24 /
1440.91
24/09/2020 /
100
190.85 5962.60 /
5932.25
30.35 /
0.512
2200.00 /
2300.00
-100.00 /
-4.35
7 /
8
-1.0 /
-12.50
41.82 /
47.70


Detailed Option Chain with Implied Vol And Greeks

Snapshot Call Option of Maruti Suzuki India Ltd.

Expiry date 30/07/2020 27/08/2020 24/09/2020
Lot Size 100 100 100
Max Traded Strike Price/
Contracts
6100.00 /
3257
6000.00 /
11
0 /
0
Previous Day Max Traded Strike Price/
Contracts
6200.00 /
3478
6400.00 /
7
0 /
0
Total Call Contracts/
Previous
15945 /
18176
19 /
22
0 /
0
Contract Change/
In %
-2231.00/
-12.27
-3.00/
-13.64
NA
Total Call Open Interest/
Previous
991500 /
991700
5700 /
5800
0 /
0
OI Change/
In %
-200.00/
-0.0202
-100.00/
-1.72
NA
Turn Over/
Previous day
102411.00 /
117547.00
102411.00 /
117547.00
102411.00 /
117547.00

Snapshot Put Option of Maruti Suzuki India Ltd.

Expiry date 30/07/2020 27/08/2020 24/09/2020
Lot Size 100 100 100
Max Traded Strike Price/
Contracts
5800.00 /
2232
6000.00 /
6
0 /
0
Previous Day Max Traded Strike Price/
Contracts
5800.00 /
2064
6000.00 /
9
0 /
0
Total Put Contracts/
Previous
9739 /
12271
14 /
25
0 /
0
Contract Change/
In %
-2532.00/
-20.63
-11.00/
-44.00
NA
Total Put Open Interest/
Previous
562200 /
547700
4800 /
6400
0 /
0
OI Change/
In %
14500.00/
2.65
-1600.00/
-25.00
NA
Turn Over/
Previous day
56564.00 /
71147.00
56564.00 /
71147.00
56564.00 /
71147.00

Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 30/07/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
5000.00 1002.05 /1026.90 /975.10 980.00 23.70/ 2.48 % 3300.00/ 100.00 7/ -46.15 % 42.00
5100.00 980.40 /980.40 /980.40 980.40 -27.60/ -2.74 % 600.00/ 0.000 1/NA 6.00
5400.00 648.55 /648.55 /648.55 648.55 10.80/ 1.69 % 1500.00/ 0.000 1/ -66.67 % 6.00
5500.00 595.00 /595.00 /555.00 567.40 37.40/ 7.06 % 6000.00/ -300.000 5/ -28.57 % 30.00
5600.00 500.00 /500.00 /463.00 483.00 41.85/ 9.49 % 4000.00/ -600.000 51/ 920.00 % 310.00
5700.00 425.00 /425.00 /370.00 395.25 16.60/ 4.38 % 10.60 K/ 300.00 28/ 3.70 % 171.00
5800.00 369.95 /375.00 /308.00 341.75 21.75/ 6.80 % 19.10 K/ -200.000 21/ -53.33 % 129.00
5900.00 285.00 /314.05 /247.55 277.60 16.30/ 6.24 % 12.50 K/ -1500.000 156/ 4.00 % 963.00
6000.00 232.80 /255.80 /199.85 224.40 10.65/ 4.98 % 58.50 K/ -9700.000 2223/ -1.68 % 13833.00
6100.00 194.45 /206.00 /158.05 178.50 7.00/ 4.08 % 55.70 K/ 4600.00 3257/ 26.04 % 20445.00
6200.00 144.00 /163.70 /124.50 138.70 2.95/ 2.17 % 91.70 K/ -8100.000 3040/ -12.59 % 19269.00
6300.00 115.50 /128.05 /96.10 107.25 0.900/ 0.846 % 73.00 K/ -3200.000 1751/ -14.21 % 11220.00
6400.00 89.95 /99.00 /72.80 81.65 -0.400/ -0.488 % 73.60 K/ -700.000 1113/ -32.22 % 7215.00
6500.00 66.95 /74.40 /54.25 60.70 -1.55/ -2.49 % 130.30 K/ 8300.00 1852/ -24.13 % 12153.00
6600.00 49.95 /54.75 /40.20 44.60 -2.00/ -4.29 % 43.50 K/ 2300.00 623/ 3.32 % 4140.00
6700.00 37.15 /40.50 /29.05 32.50 -1.60/ -4.69 % 29.30 K/ 800.00 349/ -32.23 % 2350.00
6800.00 34.35 /34.35 /20.05 21.75 -1.90/ -8.03 % 226.60 K/ 2300.00 891/ -33.31 % 6080.00
6900.00 16.95 /18.50 /12.05 15.00 -1.95/ -11.50 % 18.50 K/ -800.000 32/ -44.83 % 221.00
7000.00 15.50 /16.05 /11.95 13.55 -0.450/ -3.21 % 115.60 K/ 5700.00 482/ -45.23 % 3381.00
7100.00 11.00 /11.00 /10.00 10.00 -2.25/ -18.37 % 1500.00/ 300.00 5/ -54.55 % 36.00
7200.00 9.50 /9.65 /7.60 8.25 -0.650/ -7.30 % 16.00 K/ 700.00 56/ -24.32 % 404.00
7300.00 5.70 /5.70 /5.70 5.70 0.850/ 17.53 % 100.00/ 0.000 1/NA 7.00

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 30/07/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
4000.00 3.00 /3.80 /3.00 3.80 1.30/ 52.00 % 5300.00/ -400.000 5/ 400.00 % 20.00
4500.00 4.75 /6.25 /4.50 4.65 -0.150/ -3.13 % 12.20 K/ 200.00 34/ 240.00 % 153.00
4800.00 6.00 /6.00 /5.90 5.90 -0.200/ -3.28 % 14.90 K/ -200.000 5/ -50.00 % 24.00
4900.00 10.00 /10.00 /10.00 10.00 NA 3900.00/ 0.000 1/ -66.67 % 5.00
5000.00 10.05 /13.00 /9.20 10.95 -1.10/ -9.13 % 83.10 K/ 400.00 201/ -40.36 % 1007.00
5100.00 10.60 /14.85 /10.50 11.20 -5.65/ -33.53 % 8000.00/ -2000.000 73/ 247.62 % 373.00
5200.00 20.95 /20.95 /12.60 15.65 -6.00/ -27.71 % 19.80 K/ -100.000 54/ 8.00 % 282.00
5300.00 25.10 /29.35 /16.90 22.20 -6.20/ -21.83 % 48.70 K/ 2200.00 347/ -58.04 % 1847.00
5400.00 34.00 /43.05 /27.00 32.40 -7.00/ -17.77 % 65.20 K/ -5600.000 620/ -43.79 % 3369.00
5500.00 50.05 /62.30 /41.15 47.65 -11.60/ -19.58 % 78.30 K/ 11500.00 1507/ 1.89 % 8365.00
5600.00 64.05 /85.45 /57.75 66.95 -15.65/ -18.95 % 33.20 K/ -1200.000 743/ -48.69 % 4214.00
5700.00 90.05 /115.00 /79.00 93.75 -18.55/ -16.52 % 48.90 K/ 5200.00 1171/ -22.96 % 6790.00
5800.00 119.40 /151.40 /106.50 124.05 -22.55/ -15.38 % 39.30 K/ 2400.00 2232/ 8.14 % 13239.00
5900.00 158.25 /196.95 /141.00 162.20 -27.30/ -14.41 % 32.80 K/ 400.00 1568/ 9.34 % 9519.00
6000.00 225.00 /247.00 /183.00 205.90 -30.65/ -12.96 % 44.60 K/ -2500.000 984/ -42.39 % 6112.00
6100.00 244.95 /303.30 /231.70 257.20 -39.60/ -13.34 % 9300.00/ -1200.000 155/ -6.06 % 987.00
6200.00 316.85 /368.00 /293.15 322.00 -43.20/ -11.83 % 6500.00/ -300.000 32/ -37.25 % 209.00
6300.00 377.05 /377.05 /377.05 377.05 -72.95/ -16.21 % 3100.00/ 0.000 1/ -88.89 % 7.00
6400.00 430.00 /457.30 /430.00 457.30 -12.65/ -2.69 % 1100.00/ 0.000 2/ -81.82 % 14.00
6500.00 561.05 /564.20 /561.05 561.20 -46.65/ -7.67 % 3400.00/ 0.000 3/ -76.92 % 21.00
6600.00 664.60 /664.60 /664.60 664.60 34.60/ 5.49 % 600.00/ 0.000 1/ -83.33 % 7.00


Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 27/08/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
5900.00 380.40 /380.40 /380.40 380.40 21.45/ 5.98 % 100.00/ 0.000 1/NA 6.00
6000.00 365.75 /365.75 /321.05 333.10 -45.10/ -11.92 % 1600.00/ 700.00 11/ 175.00 % 70.00
6100.00 285.00 /285.00 /285.00 285.00 21.10/ 8.00 % 400.00/ 100.00 1/ -50.00 % 6.00
6400.00 178.45 /178.45 /178.45 178.45 4.50/ 2.59 % 2400.00/ 200.00 2/ -71.43 % 13.00
6500.00 170.00 /170.00 /152.45 152.45 -9.55/ -5.90 % 1200.00/ -100.000 4/ -20.00 % 27.00

Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 27/08/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
5000.00 52.10 /52.10 /52.10 52.10 12.10/ 30.25 % 1100.00/ 100.00 1/ -88.89 % 5.00
5400.00 110.00 /125.35 /110.00 125.35 13.35/ 11.92 % 400.00/ 200.00 2/ 100.00 % 11.00
5500.00 163.05 /163.05 /154.20 154.20 -19.40/ -11.18 % 1500.00/ 100.00 2/ -66.67 % 11.00
5600.00 185.00 /185.00 /185.00 185.00 -20.45/ -9.95 % 100.00/ 0.000 1/ -50.00 % 6.00
5700.00 230.00 /230.00 /230.00 230.00 -12.00/ -4.96 % 200.00/ -100.000 1/ -75.00 % 6.00
6000.00 352.30 /375.70 /345.30 362.30 1.00/ 0.277 % 900.00/ -100.000 6/ -33.33 % 38.00
6500.00 695.75 /695.75 /695.75 695.75 28.80/ 4.32 % 600.00/ 0.000 1/NA 7.00
Call Option chain of Maruti Suzuki India Ltd. for Expiry Date 24/09/2020 was not traded on trading date 2020-07-13 00:00:00.0
Put Option chain of Maruti Suzuki India Ltd. for Expiry Date 24/09/2020 was not traded on trading date 2020-07-13 00:00:00.0

( Intraday Analysis is on Real Time Data (Updated every 5 Mins). All Other 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.