BullFO

Motherson Sumi (MOTHERSUMI) option chain analysis (28 Jan)

Motherson Sumi (MOTHERSUMI) option chain analysis 28 Jan 2021 expiry

Motherson Sumi (MOTHERSUMI) deals in Auto Parts & Equipment

Stock of Motherson Sumi closed at 151.10, opened at 152.60 and traded inside a range of 147.25 and 153.80 with a volume of 96.46 lakhs.

Date Close Open High Low Volume
27 Wed Jan 151.10 152.60 153.80 147.25 96.46 lakhs
25 Mon Jan 152.55 158.95 159.00 150.30 78.18 lakhs
22 Fri Jan 156.25 155.75 164.70 154.80 223.08 lakhs
21 Thu Jan 154.35 158.50 160.20 153.10 100.64 lakhs
20 Wed Jan 158.25 160.00 161.00 155.55 163.55 lakhs
  • Price action analysis of MOTHERSUMI based on a short term time period is

  • Price action analysis of MOTHERSUMI based on a short to mid term time period is

nse chart

Motherson Sumi has a LOT size of 3300

Call of strike 160.00 has highest open interest of 3389100 with 1027.00 total contracts traded, and a volume of 8246700000 and is trading at a premium of 0.90 Click here to view MOTHERSUMI 160.00 Call price analysis

Put of strike 150.00 has highest open interest of 1102200 with 334.00 total contracts traded, and a volume of 5336100000 and is trading at a premium of 1.80 Click here to view MOTHERSUMI 150.00 Put price analysis

Most active MOTHERSUMI Calls & Puts

Strike Premium Open Interest Contracts Volume
MOTHERSUMI 160 CE 0.90 3389100 1027.00 82467 lakhs
MOTHERSUMI 165 CE 0.50 1811700 549.00 72534 lakhs
MOTHERSUMI 170 CE 0.25 1498200 454.00 83160 lakhs
MOTHERSUMI 155 CE 1.80 1389300 421.00 20559 lakhs
MOTHERSUMI 150 PE 1.80 1102200 334.00 53361 lakhs
MOTHERSUMI 163 CE 0.70 785400 238.00 13629 lakhs
MOTHERSUMI 180 CE 0.15 646800 196.00 100716 lakhs
MOTHERSUMI 158 CE 1.20 633600 192.00 9471 lakhs
MOTHERSUMI 155 PE 4.15 594000 180.00 22869 lakhs
MOTHERSUMI 145 PE 0.60 570900 173.00 7623 lakhs
MOTHERSUMI 140 PE 0.35 475200 144.00 19635 lakhs
MOTHERSUMI 175 CE 0.15 425700 129.00 41580 lakhs
MOTHERSUMI 168 CE 0.40 402600 122.00 15477 lakhs
MOTHERSUMI 153 PE 3.85 366300 111.00 4158 lakhs
MOTHERSUMI 190 CE 0.15 366300 111.00 72765 lakhs
MOTHERSUMI 160 PE 8.10 303600 92.00 43659 lakhs
MOTHERSUMI 173 CE 0.20 168300 51.00 7854 lakhs
MOTHERSUMI 185 CE 0.15 161700 49.00 22407 lakhs
MOTHERSUMI 158 PE 6.05 132000 40.00 9933 lakhs
MOTHERSUMI 170 PE 17.80 102300 31.00 9702 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart MOTHERSUMI

MOTHERSUMI in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MOTHERSUMI 150 CE 4.30 9.05 9.05 4.15 89100 27.00 3927 lakhs
MOTHERSUMI 148 CE 5.50 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 145 CE 5.90 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 143 CE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 140 CE 20.75 0.00 0.00 0.00 0 0.00 462 lakhs
MOTHERSUMI 138 CE 7.25 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 135 CE 7.80 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 133 CE 8.35 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 130 CE 38.00 0.00 0.00 0.00 0 0.00 693 lakhs
MOTHERSUMI 128 CE 9.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 125 CE 36.00 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 123 CE 11.00 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 120 CE 11.80 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 118 CE 12.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 115 CE 13.50 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 113 CE 14.40 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 110 CE 15.40 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 108 CE 16.45 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 105 CE 17.55 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 103 CE 18.70 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 100 CE 19.95 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 98 CE 21.25 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 95 CE 22.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 93 CE 24.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 90 CE 25.55 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 88 CE 27.10 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 85 CE 28.75 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 83 CE 30.45 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 80 CE 32.25 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 78 CE 34.10 0.00 0.00 0.00 0 0.00 0 lakhs

MOTHERSUMI Call (CE) of strike 150.00 has an intrinsic value of 1.1 rupees

 chart MOTHERSUMI 150.00 CE

MOTHERSUMI Call (CE) of strike 147.50 has an intrinsic value of 3.6 rupees

 chart MOTHERSUMI 147.50 CE

MOTHERSUMI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MOTHERSUMI 153 CE 4.75 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 155 CE 1.80 5.75 6.45 1.50 1389300 421.00 20559 lakhs
MOTHERSUMI 158 CE 1.20 5.25 5.35 1.00 633600 192.00 9471 lakhs
MOTHERSUMI 160 CE 0.90 4.50 4.50 0.80 3389100 1027.00 82467 lakhs
MOTHERSUMI 163 CE 0.70 3.00 3.00 0.60 785400 238.00 13629 lakhs
MOTHERSUMI 165 CE 0.50 2.30 2.30 0.40 1811700 549.00 72534 lakhs
MOTHERSUMI 168 CE 0.40 1.70 1.70 0.30 402600 122.00 15477 lakhs
MOTHERSUMI 170 CE 0.25 1.10 1.35 0.20 1498200 454.00 83160 lakhs
MOTHERSUMI 173 CE 0.20 0.80 1.15 0.20 168300 51.00 7854 lakhs
MOTHERSUMI 175 CE 0.15 0.65 0.85 0.15 425700 129.00 41580 lakhs
MOTHERSUMI 178 CE 0.15 0.15 0.15 0.15 6600 2.00 4158 lakhs
MOTHERSUMI 180 CE 0.15 0.40 0.50 0.10 646800 196.00 100716 lakhs
MOTHERSUMI 183 CE 0.10 0.25 0.25 0.10 9900 3.00 924 lakhs
MOTHERSUMI 185 CE 0.15 0.25 0.25 0.10 161700 49.00 22407 lakhs
MOTHERSUMI 188 CE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 190 CE 0.15 0.15 0.20 0.10 366300 111.00 72765 lakhs
MOTHERSUMI 193 CE 0.10 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 195 CE 0.10 0.10 0.10 0.10 23100 7.00 9240 lakhs
MOTHERSUMI 198 CE 1.70 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 200 CE 0.05 0.10 0.10 0.05 62700 19.00 18018 lakhs
MOTHERSUMI 203 CE 0.15 0.00 0.00 0.00 0 0.00 1155 lakhs

MOTHERSUMI Call (CE) of strike 152.50 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 152.50 CE

MOTHERSUMI Call (CE) of strike 155.00 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 155.00 CE

MOTHERSUMI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MOTHERSUMI 153 PE 3.85 3.05 6.30 2.15 366300 111.00 4158 lakhs
MOTHERSUMI 155 PE 4.15 3.00 6.65 2.80 594000 180.00 22869 lakhs
MOTHERSUMI 158 PE 6.05 4.25 8.95 4.25 132000 40.00 9933 lakhs
MOTHERSUMI 160 PE 8.10 7.25 10.30 5.90 303600 92.00 43659 lakhs
MOTHERSUMI 163 PE 8.60 8.40 11.50 8.40 42900 13.00 6699 lakhs
MOTHERSUMI 165 PE 13.00 10.05 13.00 9.80 99000 30.00 12705 lakhs
MOTHERSUMI 168 PE 15.10 17.00 17.00 12.40 13200 4.00 2772 lakhs
MOTHERSUMI 170 PE 17.80 19.00 19.00 14.75 102300 31.00 9702 lakhs
MOTHERSUMI 173 PE 10.15 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 175 PE 20.00 19.50 22.50 19.50 23100 7.00 1386 lakhs
MOTHERSUMI 178 PE 53.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 180 PE 27.50 27.50 27.50 27.50 3300 1.00 1848 lakhs
MOTHERSUMI 183 PE 54.70 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 185 PE 16.65 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 188 PE 54.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 190 PE 53.85 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 193 PE 50.40 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 195 PE 52.55 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 198 PE 54.65 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 200 PE 47.85 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 203 PE 49.90 0.00 0.00 0.00 0 0.00 0 lakhs

MOTHERSUMI Put (PE) of strike 152.50 has an intrinsic value of 1.4 rupees

 chart MOTHERSUMI 152.50 PE

MOTHERSUMI Put (PE) of strike 155.00 has an intrinsic value of 3.9 rupees

 chart MOTHERSUMI 155.00 PE

MOTHERSUMI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MOTHERSUMI 150 PE 1.80 1.80 4.30 1.40 1102200 334.00 53361 lakhs
MOTHERSUMI 148 PE 1.40 2.15 2.15 1.15 69300 21.00 5313 lakhs
MOTHERSUMI 145 PE 0.60 0.95 2.15 0.20 570900 173.00 7623 lakhs
MOTHERSUMI 143 PE 1.00 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 140 PE 0.35 0.65 1.05 0.25 475200 144.00 19635 lakhs
MOTHERSUMI 138 PE 36.15 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 135 PE 0.10 0.10 0.10 0.10 39600 12.00 9933 lakhs
MOTHERSUMI 133 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 130 PE 0.10 0.85 0.85 0.10 6600 2.00 6930 lakhs
MOTHERSUMI 128 PE 28.55 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 125 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 123 PE 1.60 0.00 0.00 0.00 0 0.00 462 lakhs
MOTHERSUMI 120 PE 0.10 0.10 0.10 0.10 6600 2.00 1155 lakhs
MOTHERSUMI 118 PE 21.65 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 115 PE 20.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 113 PE 18.50 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 110 PE 17.00 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 108 PE 15.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 105 PE 14.20 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 103 PE 12.90 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 100 PE 0.05 0.05 0.05 0.05 3300 1.00 924 lakhs
MOTHERSUMI 98 PE 10.50 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 95 PE 9.35 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 93 PE 8.30 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 90 PE 7.35 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 88 PE 6.45 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 85 PE 5.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 83 PE 4.85 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 80 PE 4.15 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 78 PE 3.50 0.00 0.00 0.00 0 0.00 0 lakhs

MOTHERSUMI Put (PE) of strike 150.00 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 150.00 PE

MOTHERSUMI Put (PE) of strike 147.50 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 147.50 PE