BullFO

Motherson Sumi (MOTHERSUMI) option chain analysis (27 Jan)

Motherson Sumi (MOTHERSUMI) option chain analysis 27 Jan 2022 expiry

Motherson Sumi (MOTHERSUMI) deals in Auto Parts & Equipment

Stock of Motherson Sumi closed at 176.10, opened at 179.40 and traded inside a range of 174.55 and 179.95 with a volume of 56.61 lakhs.

Date Close Open High Low Volume
25 Tue Jan 176.10 179.40 179.95 174.55 56.61 lakhs
24 Mon Jan 179.70 182.50 185.95 175.70 138.13 lakhs
21 Fri Jan 181.90 185.35 187.60 180.00 74.03 lakhs
20 Thu Jan 185.60 185.00 187.50 183.35 58.46 lakhs
19 Wed Jan 184.50 183.90 185.15 177.70 54.13 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 3500

Call of strike 190.00 has highest open interest of 1620500 with 463.00 total contracts traded, and a volume of 6161750000 and is trading at a premium of 0.15 Click here to view MOTHERSUMI 190.00 Call price analysis

Put of strike 170.00 has highest open interest of 906500 with 259.00 total contracts traded, and a volume of 2780750000 and is trading at a premium of 0.70 Click here to view MOTHERSUMI 170.00 Put price analysis

Most active MOTHERSUMI Calls & Puts

Strike Premium Open Interest Contracts Volume
MOTHERSUMI 190 CE 0.15 1620500 463.00 61617.5 lakhs
MOTHERSUMI 200 CE 0.10 1372000 392.00 64557.5 lakhs
MOTHERSUMI 180 CE 0.70 1316000 376.00 17272.5 lakhs
MOTHERSUMI 185 CE 0.25 934500 267.00 21437.5 lakhs
MOTHERSUMI 170 PE 0.70 906500 259.00 27807.5 lakhs
MOTHERSUMI 175 PE 1.30 777000 222.00 7350 lakhs
MOTHERSUMI 195 CE 0.10 710500 203.00 29645 lakhs
MOTHERSUMI 180 PE 4.30 570500 163.00 9800 lakhs
MOTHERSUMI 220 CE 0.05 458500 131.00 32462.5 lakhs
MOTHERSUMI 193 CE 0.10 262500 75.00 6737.5 lakhs
MOTHERSUMI 160 PE 0.15 248500 71.00 11637.5 lakhs
MOTHERSUMI 210 CE 0.05 220500 63.00 7717.5 lakhs
MOTHERSUMI 205 CE 0.05 196000 56.00 18742.5 lakhs
MOTHERSUMI 188 CE 0.10 143500 41.00 3920 lakhs
MOTHERSUMI 190 PE 13.65 112000 32.00 20335 lakhs
MOTHERSUMI 208 CE 0.05 87500 25.00 9677.5 lakhs
MOTHERSUMI 165 PE 0.25 52500 15.00 980 lakhs
MOTHERSUMI 198 CE 0.05 38500 11.00 2940 lakhs
MOTHERSUMI 200 PE 23.00 38500 11.00 4655 lakhs
MOTHERSUMI 230 CE 0.05 35000 10.00 15067.5 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 175 CE 56.90 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 173 CE 44.10 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 170 CE 11.95 0.00 0.00 0.00 0 0.00 490 lakhs
MOTHERSUMI 168 CE 48.70 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 165 CE 64.95 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 163 CE 53.45 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 160 CE 69.15 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 158 CE 58.30 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 155 CE 73.50 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 153 CE 63.20 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 150 CE 77.95 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 148 CE 68.10 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 145 CE 82.45 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 143 CE 73.10 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 140 CE 87.10 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 138 CE 78.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 135 CE 91.80 0.00 0.00 0.00 0 0.00 0 lakhs

MOTHERSUMI Call (CE) of strike 175.00 has an intrinsic value of 1.1 rupees

 chart MOTHERSUMI 175.00 CE

MOTHERSUMI Call (CE) of strike 172.50 has an intrinsic value of 3.6 rupees

 chart MOTHERSUMI 172.50 CE

MOTHERSUMI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MOTHERSUMI 178 CE 39.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 180 CE 0.70 0.85 1.90 0.50 1316000 376.00 17272.5 lakhs
MOTHERSUMI 183 CE 0.60 0.35 0.80 0.35 28000 8.00 612.5 lakhs
MOTHERSUMI 185 CE 0.25 0.95 1.00 0.20 934500 267.00 21437.5 lakhs
MOTHERSUMI 188 CE 0.10 0.45 0.50 0.05 143500 41.00 3920 lakhs
MOTHERSUMI 190 CE 0.15 0.35 0.35 0.10 1620500 463.00 61617.5 lakhs
MOTHERSUMI 193 CE 0.10 0.15 0.25 0.05 262500 75.00 6737.5 lakhs
MOTHERSUMI 195 CE 0.10 0.20 0.25 0.05 710500 203.00 29645 lakhs
MOTHERSUMI 198 CE 0.05 0.10 0.10 0.05 38500 11.00 2940 lakhs
MOTHERSUMI 200 CE 0.10 0.15 0.20 0.05 1372000 392.00 64557.5 lakhs
MOTHERSUMI 203 CE 0.10 0.05 0.10 0.05 21000 6.00 2940 lakhs
MOTHERSUMI 205 CE 0.05 0.05 0.15 0.05 196000 56.00 18742.5 lakhs
MOTHERSUMI 208 CE 0.05 0.10 0.15 0.05 87500 25.00 9677.5 lakhs
MOTHERSUMI 210 CE 0.05 0.10 0.15 0.05 220500 63.00 7717.5 lakhs
MOTHERSUMI 213 CE 0.70 0.00 0.00 0.00 0 0.00 122.5 lakhs
MOTHERSUMI 215 CE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 218 CE 12.35 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 220 CE 0.05 0.15 0.15 0.05 458500 131.00 32462.5 lakhs
MOTHERSUMI 223 CE 27.00 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 225 CE 0.10 0.00 0.00 0.00 0 0.00 122.5 lakhs
MOTHERSUMI 228 CE 0.10 0.00 0.00 0.00 0 0.00 245 lakhs
MOTHERSUMI 230 CE 0.05 0.05 0.05 0.05 35000 10.00 15067.5 lakhs
MOTHERSUMI 233 CE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 235 CE 0.05 0.00 0.00 0.00 0 0.00 1225 lakhs

MOTHERSUMI Call (CE) of strike 177.50 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 177.50 CE

MOTHERSUMI Call (CE) of strike 180.00 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 180.00 CE

MOTHERSUMI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MOTHERSUMI 178 PE 2.50 3.30 3.30 2.25 28000 8.00 490 lakhs
MOTHERSUMI 180 PE 4.30 5.00 5.50 2.50 570500 163.00 9800 lakhs
MOTHERSUMI 183 PE 6.65 4.70 6.65 4.25 31500 9.00 2572.5 lakhs
MOTHERSUMI 185 PE 9.30 7.20 9.60 7.20 28000 8.00 14087.5 lakhs
MOTHERSUMI 188 PE 11.50 7.15 11.50 7.15 7000 2.00 857.5 lakhs
MOTHERSUMI 190 PE 13.65 14.50 14.50 12.55 112000 32.00 20335 lakhs
MOTHERSUMI 193 PE 14.00 0.00 0.00 0.00 0 0.00 122.5 lakhs
MOTHERSUMI 195 PE 14.50 0.00 0.00 0.00 0 0.00 2940 lakhs
MOTHERSUMI 198 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 200 PE 23.00 24.45 24.45 21.00 38500 11.00 4655 lakhs
MOTHERSUMI 203 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 205 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 208 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 210 PE 24.90 0.00 0.00 0.00 0 0.00 245 lakhs
MOTHERSUMI 213 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 215 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 218 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 220 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 223 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 225 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 228 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 230 PE 39.50 0.00 0.00 0.00 0 0.00 122.5 lakhs
MOTHERSUMI 233 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 235 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs

MOTHERSUMI Put (PE) of strike 177.50 has an intrinsic value of 1.4 rupees

 chart MOTHERSUMI 177.50 PE

MOTHERSUMI Put (PE) of strike 180.00 has an intrinsic value of 3.9 rupees

 chart MOTHERSUMI 180.00 PE

MOTHERSUMI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MOTHERSUMI 175 PE 1.30 2.30 2.55 1.10 777000 222.00 7350 lakhs
MOTHERSUMI 173 PE 1.00 0.00 0.00 0.00 0 0.00 122.5 lakhs
MOTHERSUMI 170 PE 0.70 2.60 2.60 0.50 906500 259.00 27807.5 lakhs
MOTHERSUMI 168 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 165 PE 0.25 0.60 0.60 0.25 52500 15.00 980 lakhs
MOTHERSUMI 163 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 160 PE 0.15 0.45 0.45 0.10 248500 71.00 11637.5 lakhs
MOTHERSUMI 158 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 155 PE 0.10 0.15 0.15 0.10 7000 2.00 4287.5 lakhs
MOTHERSUMI 153 PE 0.75 1.40 1.40 0.05 28000 8.00 0 lakhs
MOTHERSUMI 150 PE 0.10 0.10 0.10 0.10 3500 1.00 11515 lakhs
MOTHERSUMI 148 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 145 PE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 143 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 140 PE 0.10 0.00 0.00 0.00 0 0.00 490 lakhs
MOTHERSUMI 138 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 135 PE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs

MOTHERSUMI Put (PE) of strike 175.00 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 175.00 PE

MOTHERSUMI Put (PE) of strike 172.50 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 172.50 PE