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

Stock

Expiry Date

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

MARUTI 26May2026

Add to Watchlist

LIVE

NSE

Apr 20, 15:30

13524.00

-36.00 (-0.27%)

BSE: 532500 | NSE: MARUTI | ISIN: INE585B01010

Open Price	13599.00
High Price	13616.00
Low Price	13425.00
Prev. Close	13560.00
Spot Price	13450.00
Open Int PCR	0.61
Prev OI PCR	0.59
Bid Price	13494.00
Bid Qty	50

Average Price	13536.65
No. of Contracts Traded	1,060
Turnover (Rs. in lakhs)	7,174.42
Market Lot	50
Open Interest	466,650
Open Int. Chg	28,200
Open Int. Chg %	6.43

	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

-	-	-	-	-	10,000.00	-	-	-	-	-
-	-	-	-	-	10,400.00	-	-	-	-	-
-	-	-	-	-	10,600.00	-	-	-	-	-
-	-	-	-	-	10,800.00	-	-	-	-	-
-	-	-	-	-	11,000.00	-	-	-	-	-
-	-	-	-	-	11,100.00	-	-	-	-	-
2,070.25	-	-	100	-	11,200.00	-	-	-	-	-
-	-	-	-	-	11,300.00	-	-	-	-	-
-	-	-	-	-	11,400.00	-	-	-	-	-
-	-	-	-	-	11,500.00	-	-	-	-	-
-	-	-	-	-	11,600.00	-	-	-	-	-
-	-	-	-	-	11,700.00	-	-	-	-	-
-	-	-	-	-	11,800.00	229.85	-	-	100	-
-	-	-	-	-	11,900.00	254.75	-	-	150	-
-	-	-	-	-	12,000.00	98.50	8.10	2,200	13,600	-350
-	-	-	-	-	12,100.00	136.00	-	-	250	-
-	-	-	-	-	12,200.00	142.60	-	-	650	-
-	-	-	-	-	12,300.00	166.80	-	-	500	-
-	-	-	-	-	12,400.00	397.25	-	-	200	-
1,255.45	-	-	800	-	12,500.00	176.05	14.35	3,300	10,850	600
1,350.00	-	-	50	-	12,600.00	112.75	-	-	350	-
-	-	-	-	-	12,700.00	338.20	-	-	200	-
-	-	-	-	-	12,800.00	220.00	-	-	300	-
-	-	-	-	-	12,900.00	240.00	-7.05	-	1,150	-
824.05	-52.45	1,000	18,350	-	13,000.00	285.00	6.75	5,800	10,250	2,100
384.75	-	-	150	-	13,100.00	-	-	-	-	-
733.60	31.55	1,600	3,500	-100	13,200.00	361.50	24.85	250	750	100
645.00	-44.25	200	650	-	13,300.00	-	-	-	-	-
575.00	-40.00	1,700	1,250	250	13,400.00	-	-	-	-	-
521.00	-21.70	11,950	12,200	1,150	13,500.00	490.00	20.00	2,900	8,750	1,100
465.00	116.20	850	650	300	13,600.00	543.00	360.05	200	200	200
450.00	-12.15	250	350	-50	13,700.00	590.00	137.90	50	100	-
388.00	-	-	450	-	13,800.00	-	-	-	-	-
-	-	-	-	-	13,900.00	-	-	-	-	-
306.00	-15.90	19,700	36,950	6,650	14,000.00	741.10	-6.20	150	7,850	100
272.10	58.30	300	300	200	14,100.00	903.60	-	-	100	-
230.45	-19.55	2,150	2,050	450	14,200.00	772.55	-	-	550	-
-	-	-	-	-	14,300.00	850.00	-	-	150	-
189.00	-12.05	100	2,150	-	14,400.00	1,355.05	-	-	-	-
163.00	-15.00	8,300	11,200	2,150	14,500.00	1,120.00	130.00	50	450	50
-	-	-	-	-	14,600.00	1,266.40	110.50	50	150	50
120.00	-16.00	50	500	-	14,700.00	1,392.85	-	-	50	-
129.00	-801.95	1,950	600	600	14,800.00	-	-	-	-	-
95.00	-0.40	100	200	100	14,900.00	1,470.00	-	-	2,200	-
92.00	-3.35	26,600	26,850	-800	15,000.00	1,510.00	10.00	350	1,700	250
71.35	49.70	550	500	500	15,100.00	1,718.25	-	-	-	-
65.80	-663.40	150	50	50	15,200.00	1,820.00	-	-	50	-
54.10	-	-	50	-	15,300.00	1,868.55	-	-	150	-
58.00	-	-	700	-	15,400.00	-	-	-	-	-
-	-	-	-	-	15,600.00	-	-	-	-	-
-	-	-	-	-	15,800.00	-	-	-	-	-
-	-	-	-	-	16,000.00	-	-	-	-	-
-	-	-	-	-	16,200.00	-	-	-	-	-
-	-	-	-	-	16,400.00	-	-	-	-	-
-	-	-	-	-	16,800.00	-	-	-	-	-
-	-	-	-	-	17,200.00	-	-	-	-	-
-	-	-	-	-	17,600.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	2,973,650	11,000	0.37%
Call	1,942,750	-51,300	-2.57%
Put	1,190,600	2,400	0.20%
Total	6,107,000	-37,900	-0.62%

	Current OI	Change	% Chg
Future	466,650	28,200	6.43%
Call	120,600	11,450	10.49%
Put	61,750	4,200	7.30%
Total	649,000	43,850	7.25%

	Current OI	Change	% Chg
Future	96,750	4,200	4.54%
Call	0	0	0.00%
Put	0	0	0.00%
Total	96,750	4,200	4.54%

Change in Volumes

	Current Vol	Change	% Chg
Future	238,600	-282,350	-54.20%
Call	1,989,950	-4,133,150	-67.50%
Put	1,116,250	-1,430,800	-56.17%
Total	3,344,800	-5,846,300	-63.61%

	Current Vol	Change	% Chg
Future	53,000	-38,550	-42.11%
Call	77,500	-28,450	-26.85%
Put	15,300	-31,000	-66.95%
Total	145,800	-98,000	-40.20%

	Current Vol	Change	% Chg
Future	6,100	1,550	34.07%
Call	0	0	0.00%
Put	0	0	0.00%
Total	6,100	1,550	34.07%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Maruti Suzuki	6,852,750	1,967,300	348.33%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
MARUTI 26May2026 - 15,000.00	92.00	26,600
MARUTI 26May2026 - 14,000.00	306.00	19,700
MARUTI 26May2026 - 13,500.00	521.00	11,950
MARUTI 26May2026 - 14,500.00	163.00	8,300
MARUTI 26May2026 - 14,200.00	230.45	2,150

Most Active Puts

Puts	Price	Volumes
MARUTI 26May2026 - 13,000.00	285.00	5,800
MARUTI 26May2026 - 12,500.00	176.05	3,300
MARUTI 26May2026 - 13,500.00	490.00	2,900
MARUTI 26May2026 - 12,000.00	98.50	2,200
MARUTI 26May2026 - 15,000.00	1,510.00	350

Fundamentals

Market Cap

422,871.46

* EPS (TTM)

461.51

* P/E

29.14

* P/C

0.00

* Book Value

0.00

* Price/Book

0.00

Div (%)

0.00

Industry P/E

Market Lot

Face Value

0.00

Div Yield (%)

0.00

Deliverables (%)

50.97

DELIVERY AVERAGES

3-Day

48.19%

5-Day

51.40%

8-Day

52.91%

* As per latest stand alone adjusted profit after extra-ordinary items.

Quick Links for Maruti Suzuki India

Corporate Action
Board Meetings
AGM/EGM
Bonus
Rights
Splits
Dividends

OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)

GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

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

Technical
1800

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

Fundamental
1800

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

Advisory Alert:

It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347