Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Maruti Suzuki

Stock

Expiry Date

MARUTI 30Nov2017

LIVE
NSE
Nov 21, 21:11

8426.50

-1.70 (-0.02%)

BSE: 532500  |  NSE: MARUTI  |  ISIN: INE585B01010
Open Price 8,447.75
High Price 8,462.75
Low Price 8,399.90
Prev. Close 8,428.20
Spot Price 8,424.80
Open Int PCR 1.09
Prev OI PCR 0.98
Bid Price 8,431.30
Bid Qty 75
Rollover % 5.99%
Average Price 8,430.67
No. of Contracts Traded 5,464
Turnover (Rs. in lakhs) 34,548.89
Market Lot 75
Open Interest 1,647,000
Open Int. Chg -47,325
Open Int. Chg % -2.79
Offer Price 8,434.75
Offer Qty 150
Rollover Cost 37.40

Chart - Maruti Suzuki

Option Chain Snapshot

Enter Strike Price Range
Calls Strike
Price
Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
1,534.20 - - 9,525 - 6,700.00 3.00 - - 2,100 -
1,074.30 - - - - 6,750.00 19.10 - - - -
1,160.00 - - 1,050 - 6,800.00 22.80 - - - -
983.80 - - - - 6,850.00 27.05 - - - -
939.45 - - - - 6,900.00 31.95 - - - -
895.75 - - - - 6,950.00 37.50 - - - -
1,400.00 40.00 225 5,400 225 7,000.00 0.85 -0.35 150 3,075 -
810.70 - - - - 7,050.00 50.85 - - - -
1,170.00 - - 150 - 7,100.00 2.90 - - 525 -
728.95 - - - - 7,150.00 67.60 - - - -
910.00 - - 300 - 7,200.00 2.00 - - 7,950 -
651.10 - - - - 7,250.00 88.20 - - - -
940.00 - - 1,050 - 7,300.00 3.05 - - 11,250 -
577.75 - - - - 7,350.00 113.25 - - - -
810.00 - - 75 - 7,400.00 1.30 -1.70 75 14,400 -75
508.40 - - - - 7,450.00 3.00 - - - -
695.00 - - 2,550 - 7,500.00 3.20 0.50 600 23,025 -525
444.40 - - - - 7,550.00 176.80 - - - -
800.00 260.00 150 1,200 -150 7,600.00 3.00 - - 23,400 -
570.00 - - - - 7,650.00 19.65 - - 600 -
522.75 - - 1,350 - 7,700.00 4.90 -0.10 600 21,075 -450
460.00 - - 300 - 7,750.00 11.10 - - 2,625 -
610.00 110.00 450 3,375 -300 7,800.00 4.65 -2.05 1,800 44,475 -525
500.00 - 225 300 - 7,850.00 10.25 - - 3,975 -
535.50 16.50 150 4,500 - 7,900.00 5.30 -0.65 5,025 51,900 -525
325.00 - - 2,700 - 7,950.00 7.95 0.95 2,475 5,775 -75
422.00 -7.70 1,875 12,600 -1,725 8,000.00 8.70 -0.50 30,675 74,100 3,900
320.00 - - 3,000 - 8,050.00 10.05 -1.70 4,350 7,725 1,425
327.00 -3.30 2,475 5,625 -1,050 8,100.00 13.15 -2.00 54,000 46,425 -5,025
297.00 13.25 1,875 2,400 -1,125 8,150.00 17.90 -2.55 9,000 13,350 600
244.50 -4.95 9,750 35,100 -3,675 8,200.00 23.70 -3.20 63,675 50,700 1,725
182.55 -27.85 2,025 3,750 -1,050 8,250.00 33.95 -2.40 15,675 10,275 600
167.00 -7.65 22,125 50,775 -12,900 8,300.00 43.80 -4.85 96,375 54,675 8,775
132.55 -8.15 10,425 4,950 300 8,350.00 57.90 -6.35 15,375 10,050 2,250
103.30 -8.20 102,300 53,700 -6,225 8,400.00 79.10 -4.75 89,850 27,150 8,775
78.00 -8.00 28,875 16,425 -600 8,450.00 104.25 -2.55 5,850 3,000 600
57.35 -7.35 157,350 132,150 -7,725 8,500.00 134.90 - 12,075 7,575 4,050
40.30 -6.95 35,475 6,150 -450 8,550.00 158.00 -272.70 375 450 300
28.10 -6.45 81,300 62,625 675 8,600.00 270.00 - - 525 -
19.60 -5.55 14,775 10,050 -600 8,650.00 875.45 - - - -
13.30 -4.20 56,175 28,650 2,025 8,700.00 295.00 - - 75 -
10.60 -2.40 4,950 6,450 1,425 8,750.00 885.35 - - - -
7.10 -2.95 17,250 10,500 -150 8,800.00 927.10 - - - -
5.95 - - 300 - 8,850.00 924.80 - - - -
52.40 - - - - 8,900.00 905.30 - - - -
47.25 - - - - 8,950.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
1,647,000 -47,325 -2.79%
Call
479,025 -33,075 -6.46%
Put
522,225 25,800 5.20%
Total
2,648,250 -54,600 -2.02%
Change in Volumes
Current Vol Change % Chg
Future
409,800 -230,850 -36.03%
Call
550,200 -479,925 -46.59%
Put
408,000 -266,550 -39.52%
Total
1,368,000 -977,325 -41.67%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
Maruti Suzuki
2,766,750 1,322,916 209.14%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
MARUTI 30Nov2017 - 8,500.00 57.35 157,350
MARUTI 30Nov2017 - 8,400.00 103.30 102,300
MARUTI 30Nov2017 - 8,600.00 28.10 81,300
MARUTI 30Nov2017 - 8,700.00 13.30 56,175
MARUTI 30Nov2017 - 8,550.00 40.30 35,475
Most Active Puts
Puts Price Volumes
MARUTI 30Nov2017 - 8,300.00 43.80 96,375
MARUTI 30Nov2017 - 8,400.00 79.10 89,850
MARUTI 30Nov2017 - 8,200.00 23.70 63,675
MARUTI 30Nov2017 - 8,100.00 13.15 54,000
MARUTI 30Nov2017 - 8,000.00 8.70 30,675

Fundamentals

Market Cap
254,496.41
* EPS (TTM)
248.09
* P/E
33.96
* P/C
25.21
* Book Value
1,197.40
* Price/Book
7.04
Div (%)
1,500.00
Industry P/E
30.33
Market Lot
75
Face Value
5.00
Div Yield (%)
0.89
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(November 21, 2017)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

Powerful mix of both trader and investor packs with timely expert advice.

Technical

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections
Follow us on
Available On