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

Stock

Expiry Date

MARUTI 28Dec2017

LIVE
NSE
Dec 11, 20:25

9160.60

96.50 (1.06%)

BSE: 532500  |  NSE: MARUTI  |  ISIN: INE585B01010
Open Price 9,127.95
High Price 9,183.60
Low Price 9,102.25
Prev. Close 9,064.10
Spot Price 9,133.80
Open Int PCR 1.32
Prev OI PCR 1.35
Bid Price 9,172.10
Bid Qty 75
Rollover % 3.05%
Average Price 9,143.76
No. of Contracts Traded 10,046
Turnover (Rs. in lakhs) 68,893.66
Market Lot 75
Open Interest 1,900,650
Open Int. Chg 39,525
Open Int. Chg % 2.12
Offer Price 9,173.80
Offer Qty 225
Rollover Cost 45.25

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
1,700.00 - - 1,725 - 6,900.00 3.00 - - 150 -
1,085.95 - - - - 6,950.00 3.00 - - 75 -
1,635.55 - - 3,600 - 7,000.00 2.85 - - 1,125 -
998.00 - - - - 7,050.00 40.95 - - - -
955.00 - - - - 7,100.00 47.20 - - - -
912.70 - - - - 7,150.00 54.10 - - - -
1,430.00 - - 1,200 - 7,200.00 20.00 - - 150 -
830.45 - - - - 7,250.00 70.30 - - - -
1,325.25 - - 900 - 7,300.00 4.00 - - 975 -
751.55 - - - - 7,350.00 89.85 - - - -
713.50 - - - - 7,400.00 101.00 - - - -
676.70 - - - - 7,450.00 113.40 - - - -
1,117.55 - - 2,250 - 7,500.00 3.00 - - 300 -
605.20 - - - - 7,550.00 140.35 - - - -
1,046.65 - - 450 - 7,600.00 155.65 - - - -
538.40 - - - - 7,650.00 172.05 - - - -
930.00 - - 450 - 7,700.00 2.25 - - 300 -
905.00 - - 150 - 7,750.00 9.20 - - 675 -
880.00 - - 675 - 7,800.00 3.00 - - 1,650 -
793.00 - - 150 - 7,850.00 249.05 - - - -
721.50 - - 1,725 - 7,900.00 4.00 -1.60 225 4,500 75
365.65 - - - - 7,950.00 24.00 - - 300 -
783.70 - - 2,475 - 8,000.00 6.70 -2.15 3,600 32,700 -150
317.40 - - - - 8,050.00 8.40 - - 600 -
575.00 - - 600 - 8,100.00 8.00 -1.25 1,200 15,450 -1,200
268.00 - - 75 - 8,150.00 3.70 -6.85 150 8,250 -
920.00 - - 1,875 - 8,200.00 8.00 -3.15 5,100 30,300 600
350.00 - - 75 - 8,250.00 78.95 - - 375 -
558.00 - - 1,050 - 8,300.00 10.65 -3.65 11,850 27,300 -150
200.00 - - - - 8,350.00 11.50 -4.00 525 3,075 -
675.00 - - 2,025 - 8,400.00 13.35 -4.85 24,450 34,950 -6,300
700.00 - - 450 - 8,450.00 15.80 -6.10 2,100 4,275 225
658.95 79.20 1,500 6,675 75 8,500.00 17.85 -6.95 89,100 88,575 7,200
608.85 38.85 375 1,800 -375 8,550.00 20.15 -7.95 6,150 7,050 -1,125
572.55 77.50 675 12,075 - 8,600.00 22.75 -10.40 67,800 53,775 -10,875
518.40 97.30 450 5,100 -300 8,650.00 26.45 -10.90 15,525 12,150 -1,050
479.85 81.30 5,175 36,525 -525 8,700.00 30.55 -15.10 73,275 65,700 5,400
435.00 66.60 675 3,000 -525 8,750.00 35.15 -19.45 7,800 12,000 75
400.40 82.70 7,800 27,825 -600 8,800.00 43.05 -21.15 101,325 77,250 2,625
345.00 56.75 300 3,225 -75 8,850.00 52.10 -26.70 11,325 10,650 1,875
318.90 73.95 9,750 30,750 -3,825 8,900.00 62.10 -30.25 132,225 81,225 -75
273.25 62.55 2,625 1,875 -525 8,950.00 75.20 -35.45 24,150 8,850 2,175
245.30 57.95 40,200 77,700 -15,075 9,000.00 90.80 -39.30 172,575 98,100 33,150
216.65 53.65 15,900 3,300 -3,375 9,050.00 106.65 -45.30 30,225 9,600 1,050
185.35 46.25 141,450 48,000 -12,225 9,100.00 127.10 -50.80 121,425 39,975 17,100
158.90 42.30 95,250 34,425 22,275 9,150.00 149.75 -48.55 16,350 4,500 3,675
133.65 36.65 252,525 65,700 20,400 9,200.00 176.95 -58.60 13,050 6,075 4,950
113.00 32.80 36,450 4,725 2,250 9,250.00 197.00 -742.25 525 525 525
94.20 27.95 204,375 48,600 2,025 9,300.00 230.00 -689.65 150 150 150
78.40 14.45 16,500 4,875 4,125 9,350.00 - - - - -
64.80 19.45 301,500 87,150 4,725 9,400.00 301.25 -49.80 75 225 75
53.55 47.50 6,450 1,875 1,875 9,450.00 967.90 - - - -
45.15 39.45 80,100 32,025 32,025 9,500.00 412.55 -520.40 3,075 3,075 3,075
37.85 34.00 6,450 4,125 4,125 9,550.00 880.75 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
1,900,650 39,525 2.12%
Call
563,250 56,475 11.14%
Put
746,925 63,075 9.22%
Total
3,210,825 159,075 5.21%
Change in Volumes
Current Vol Change % Chg
Future
753,450 -922,200 -55.04%
Call
1,226,475 -1,338,225 -52.18%
Put
935,325 -904,200 -49.15%
Total
2,915,250 -3,164,625 -52.05%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
Maruti Suzuki
3,282,225 1,322,916 248.11%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
MARUTI 28Dec2017 - 9,400.00 64.80 301,500
MARUTI 28Dec2017 - 9,200.00 133.65 252,525
MARUTI 28Dec2017 - 9,300.00 94.20 204,375
MARUTI 28Dec2017 - 9,100.00 185.35 141,450
MARUTI 28Dec2017 - 9,150.00 158.90 95,250
Most Active Puts
Puts Price Volumes
MARUTI 28Dec2017 - 9,000.00 90.80 172,575
MARUTI 28Dec2017 - 8,900.00 62.10 132,225
MARUTI 28Dec2017 - 9,100.00 127.10 121,425
MARUTI 28Dec2017 - 8,800.00 43.05 101,325
MARUTI 28Dec2017 - 8,500.00 17.85 89,100

Fundamentals

Market Cap
275,913.89
* EPS (TTM)
248.09
* P/E
36.82
* P/C
27.33
* Book Value
1,197.40
* Price/Book
7.63
Div (%)
1,500.00
Industry P/E
32.26
Market Lot
75
Face Value
5.00
Div Yield (%)
0.82
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 07, 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