MARUTI 28Oct2025

Add to Watchlist

LIVE

NSE

Oct 07, 15:18

16164.00

101.00 (0.63%)

BSE: 532500 | NSE: MARUTI | ISIN: INE585B01010

Open Price	16,062.00
High Price	16,210.00
Low Price	16,035.00
Prev. Close	16,063.00
Spot Price	16,108.00
Open Int PCR	0.59
Prev OI PCR	0.55
Bid Price	16,161.00
Bid Qty	100
Rollover %	2.74%

Average Price	16,164.05
No. of Contracts Traded	7,792
Turnover (Rs. in lakhs)	62,975.14
Market Lot	50
Open Interest	2,841,550
Open Int. Chg	52,750
Open Int. Chg %	1.89
Offer Price	16,164.00
Offer Qty	100
Rollover Cost	84.00

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Enter Strike Price Range

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	10,400.00	-	-	-	-	-
-	-	-	-	-	10,800.00	-	-	-	-	-
-	-	-	-	-	11,200.00	-	-	-	-	-
-	-	-	-	-	11,400.00	-	-	-	-	-
-	-	-	-	-	11,600.00	-	-	-	-	-
-	-	-	-	-	11,800.00	-	-	-	-	-
-	-	-	-	-	12,000.00	-	-	-	-	-
-	-	-	-	-	12,200.00	-	-	-	-	-
-	-	-	-	-	12,400.00	-	-	-	-	-
-	-	-	-	-	12,600.00	-	-	-	-	-
-	-	-	-	-	12,800.00	2.55	-0.45	150	2,500	-
3,075.00	-	-	2,650	-	13,000.00	3.00	-0.05	1,800	5,800	-800
2,950.00	-	-	250	-	13,200.00	3.20	-0.45	500	2,850	-350
2,810.00	-	-	50	-	13,400.00	3.35	-0.65	1,050	6,900	-
2,530.00	-	-	850	-	13,500.00	3.30	-0.70	700	2,100	600
2,452.90	-	-	100	-	13,600.00	5.00	-	-	550	-
2,400.00	-	-	150	-	13,700.00	4.05	-	-	1,200	-
-	-	-	-	-	13,800.00	4.50	-0.25	1,800	5,600	1,100
-	-	-	-	-	13,900.00	4.00	-1.00	750	2,950	250
1,850.00	-	-	9,550	-	14,000.00	3.90	-1.35	42,950	107,750	50
-	-	-	-	-	14,100.00	3.30	-1.85	3,650	7,700	-900
1,842.40	-	-	200	-	14,200.00	3.55	-2.10	7,100	56,250	-
-	-	-	-	-	14,300.00	5.00	-2.00	3,350	24,650	-150
1,700.00	-	-	100	-	14,400.00	6.00	-5.00	2,200	2,700	-450
1,419.20	0.65	-	6,100	-	14,500.00	7.65	-5.10	63,400	111,100	-16,400
-	-	-	-	-	14,600.00	9.25	-7.55	5,900	9,450	550
1,435.00	-	-	150	-	14,700.00	12.00	-7.85	21,950	19,050	13,100
1,381.05	106.95	3,550	10,150	2,550	14,800.00	15.80	-8.30	23,300	24,150	4,100
1,230.15	-	-	1,700	-	14,900.00	20.05	-10.50	23,450	13,050	4,350
1,192.00	99.85	3,550	30,700	1,400	15,000.00	25.30	-13.15	162,000	266,000	7,850
1,095.30	171.35	300	350	50	15,100.00	30.45	-15.20	30,000	21,900	4,650
934.85	-	-	3,050	-	15,200.00	38.00	-17.80	30,750	26,950	5,600
820.50	-	-	1,350	-	15,300.00	47.00	-20.95	40,250	22,500	-5,650
830.80	-227.50	50	550	-	15,400.00	57.30	-25.35	45,450	23,650	550
736.20	75.40	3,050	27,850	-	15,500.00	71.05	-31.05	188,300	158,600	23,350
660.00	100.15	1,250	5,400	-300	15,600.00	86.45	-37.10	55,050	24,800	10,400
564.75	56.00	3,650	10,050	-150	15,700.00	106.70	-43.80	67,550	33,450	1,100
487.90	50.95	30,450	31,150	-1,500	15,800.00	129.00	-53.10	149,000	60,250	-800
411.00	35.70	39,800	21,650	-2,350	15,900.00	157.80	-58.75	84,550	50,250	10,550
348.45	30.50	349,200	176,300	-18,650	16,000.00	192.05	-63.85	309,300	205,600	43,500
289.55	22.80	303,300	112,000	9,350	16,100.00	234.70	-73.50	172,550	46,900	20,050
238.85	15.25	417,000	301,550	124,950	16,200.00	283.95	-81.30	118,200	55,450	40,900
195.70	9.00	282,100	164,800	30,250	16,300.00	340.55	-87.40	42,700	38,550	13,250
160.50	3.10	147,750	95,000	11,100	16,400.00	404.00	-87.00	3,950	6,150	1,100
132.70	1.25	377,800	209,250	-4,000	16,500.00	462.85	-107.85	9,200	20,800	3,250
108.50	0.20	69,150	53,250	-4,500	16,600.00	537.50	-283.95	3,000	2,450	800
88.70	-0.60	76,600	39,900	-2,500	16,700.00	906.15	-	-	600	-
72.50	-2.20	66,000	61,550	-7,000	16,800.00	698.50	-86.00	650	1,800	150
60.65	-2.55	31,350	37,650	50	16,900.00	770.85	-93.60	50	800	-
50.15	-2.35	309,250	384,950	-13,450	17,000.00	868.05	-133.50	2,050	8,250	450
42.20	-2.40	34,400	28,100	9,150	17,100.00	-	-	-	-	-
36.00	-2.30	42,450	104,350	-1,500	17,200.00	984.65	-	-	100	-
30.40	-1.40	28,550	26,050	-5,900	17,300.00	-	-	-	-	-
25.75	-2.10	51,250	44,700	-4,750	17,400.00	-	-	-	-	-
21.80	-1.40	64,100	59,850	-15,000	17,500.00	1,380.00	-	-	1,000	-
19.40	-1.05	61,200	121,900	16,650	17,600.00	-	-	-	-	-
14.00	-0.80	46,350	84,800	8,600	17,800.00	-	-	-	-	-
11.55	-0.60	73,100	193,850	-3,100	18,000.00	1,900.00	-	-	50	-
9.30	-0.60	16,850	44,800	850	18,200.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	2,841,550	52,750	1.89%
Call	2,508,700	130,300	5.48%
Put	1,483,150	186,100	14.35%
Total	6,833,400	369,150	5.71%

	Current OI	Change	% Chg
Future	76,300	6,350	9.08%
Call	7,100	1,650	30.28%
Put	9,250	2,950	46.83%
Total	92,650	10,950	13.40%

	Current OI	Change	% Chg
Future	3,750	850	29.31%
Call	0	0	0.00%
Put	150	0	0.00%
Total	3,900	850	27.87%

Change in Volumes

	Current Vol	Change	% Chg
Future	389,600	-133,100	-25.46%
Call	2,933,400	-1,729,950	-37.10%
Put	1,718,550	-239,450	-12.23%
Total	5,041,550	-2,102,500	-29.43%

	Current Vol	Change	% Chg
Future	16,950	-9,400	-35.67%
Call	5,950	-450	-7.03%
Put	6,800	1,950	40.21%
Total	29,700	-7,900	-21.01%

	Current Vol	Change	% Chg
Future	2,650	-50	-1.85%
Call	0	0	0.00%
Put	50	50	0.00%
Total	2,700	0	0.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Maruti Suzuki	6,929,950	1,675,250	413.67%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
MARUTI 28Oct2025 - 16,200.00	238.85	417,000
MARUTI 28Oct2025 - 16,500.00	132.70	377,800
MARUTI 28Oct2025 - 16,000.00	348.45	349,200
MARUTI 28Oct2025 - 17,000.00	50.15	309,250
MARUTI 28Oct2025 - 16,100.00	289.55	303,300

Most Active Puts

Puts	Price	Volumes
MARUTI 28Oct2025 - 16,000.00	192.05	309,300
MARUTI 28Oct2025 - 15,500.00	71.05	188,300
MARUTI 28Oct2025 - 16,100.00	234.70	172,550
MARUTI 28Oct2025 - 15,000.00	25.30	162,000
MARUTI 28Oct2025 - 15,800.00	129.00	149,000