BullFO

Motherson Sumi (MOTHERSUMI) option chain analysis (30 Jul)

Motherson Sumi (MOTHERSUMI) option chain analysis 30 Jul 2020 expiry

Motherson Sumi (MOTHERSUMI) deals in Auto Parts & Equipment

Stock of Motherson Sumi closed at 103.65, opened at 97.95 and traded inside a range of 97.65 and 104.30 with a volume of 439.17 lakhs.

Date Close Open High Low Volume
02 Thu Jul 103.65 97.95 104.30 97.65 439.17 lakhs
01 Wed Jul 97.10 95.00 97.65 93.85 117.59 lakhs
30 Tue Jun 94.65 96.20 98.70 94.35 111.57 lakhs
29 Mon Jun 95.30 95.50 96.10 92.65 98.76 lakhs
26 Fri Jun 96.00 97.25 98.25 95.80 73.97 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 110.00 has highest open interest of 3689400 with 1118.00 total contracts traded, and a volume of 6444900000 and is trading at a premium of 4.75 Click here to view MOTHERSUMI 110.00 Call price analysis

Put of strike 100.00 has highest open interest of 772200 with 234.00 total contracts traded, and a volume of 2102100000 and is trading at a premium of 5.05 Click here to view MOTHERSUMI 100.00 Put price analysis

Most active MOTHERSUMI Calls & Puts

Strike Premium Open Interest Contracts Volume
MOTHERSUMI 110 CE 4.75 3689400 1118.00 64449 lakhs
MOTHERSUMI 100 CE 9.20 3300000 1000.00 49665 lakhs
MOTHERSUMI 105 CE 6.75 3260400 988.00 54516 lakhs
MOTHERSUMI 120 CE 2.25 1013100 307.00 42042 lakhs
MOTHERSUMI 100 PE 5.05 772200 234.00 21021 lakhs
MOTHERSUMI 95 PE 3.20 716100 217.00 15708 lakhs
MOTHERSUMI 115 CE 3.30 693000 210.00 11088 lakhs
MOTHERSUMI 90 PE 1.85 689700 209.00 25872 lakhs
MOTHERSUMI 103 CE 7.80 409200 124.00 6237 lakhs
MOTHERSUMI 85 PE 1.10 293700 89.00 9471 lakhs
MOTHERSUMI 98 PE 4.10 247500 75.00 8085 lakhs
MOTHERSUMI 123 CE 1.85 194700 59.00 9933 lakhs
MOTHERSUMI 98 CE 10.85 171600 52.00 5775 lakhs
MOTHERSUMI 95 CE 12.50 161700 49.00 8085 lakhs
MOTHERSUMI 93 PE 2.50 161700 49.00 5082 lakhs
MOTHERSUMI 108 CE 5.70 158400 48.00 5313 lakhs
MOTHERSUMI 80 PE 0.55 135300 41.00 9933 lakhs
MOTHERSUMI 103 PE 6.30 132000 40.00 3927 lakhs
MOTHERSUMI 105 PE 7.60 89100 27.00 3927 lakhs
MOTHERSUMI 90 CE 15.40 56100 17.00 2772 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 103 CE 7.80 4.90 8.10 4.60 409200 124.00 6237 lakhs
MOTHERSUMI 100 CE 9.20 5.65 9.60 5.50 3300000 1000.00 49665 lakhs
MOTHERSUMI 98 CE 10.85 6.75 11.25 6.75 171600 52.00 5775 lakhs
MOTHERSUMI 95 CE 12.50 8.00 12.65 8.00 161700 49.00 8085 lakhs
MOTHERSUMI 93 CE 14.00 10.25 14.00 10.25 29700 9.00 2079 lakhs
MOTHERSUMI 90 CE 15.40 12.15 15.40 12.15 56100 17.00 2772 lakhs
MOTHERSUMI 88 CE 24.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 85 CE 14.75 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 83 CE 26.50 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 80 CE 18.00 0.00 0.00 0.00 0 0.00 693 lakhs
MOTHERSUMI 78 CE 28.55 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 75 CE 22.30 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 73 CE 30.80 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 70 CE 32.00 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 68 CE 33.25 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 65 CE 34.55 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 63 CE 35.90 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 60 CE 37.30 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 58 CE 38.75 0.00 0.00 0.00 0 0.00 0 lakhs

MOTHERSUMI Call (CE) of strike 102.50 has an intrinsic value of 1.15 rupees

 chart MOTHERSUMI 102.50 CE

MOTHERSUMI Call (CE) of strike 100.00 has an intrinsic value of 3.65 rupees

 chart MOTHERSUMI 100.00 CE

MOTHERSUMI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MOTHERSUMI 105 CE 6.75 3.60 7.00 3.60 3260400 988.00 54516 lakhs
MOTHERSUMI 108 CE 5.70 3.20 5.85 3.20 158400 48.00 5313 lakhs
MOTHERSUMI 110 CE 4.75 2.50 5.00 2.40 3689400 1118.00 64449 lakhs
MOTHERSUMI 113 CE 3.90 3.05 3.95 3.05 36300 11.00 2310 lakhs
MOTHERSUMI 115 CE 3.30 1.50 3.40 1.50 693000 210.00 11088 lakhs
MOTHERSUMI 118 CE 2.50 2.45 2.50 2.45 6600 2.00 693 lakhs
MOTHERSUMI 120 CE 2.25 0.90 2.30 0.90 1013100 307.00 42042 lakhs
MOTHERSUMI 123 CE 1.85 1.00 1.90 0.90 194700 59.00 9933 lakhs

MOTHERSUMI Call (CE) of strike 105.00 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 105.00 CE

MOTHERSUMI Call (CE) of strike 107.50 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 107.50 CE

MOTHERSUMI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MOTHERSUMI 105 PE 7.60 8.45 8.45 7.30 89100 27.00 3927 lakhs
MOTHERSUMI 108 PE 36.95 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 110 PE 11.40 11.75 11.75 11.00 19800 6.00 2310 lakhs
MOTHERSUMI 113 PE 40.65 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 115 PE 19.75 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 118 PE 44.40 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 120 PE 34.95 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 123 PE 36.95 0.00 0.00 0.00 0 0.00 0 lakhs

MOTHERSUMI Put (PE) of strike 105.00 has an intrinsic value of 1.35 rupees

 chart MOTHERSUMI 105.00 PE

MOTHERSUMI Put (PE) of strike 107.50 has an intrinsic value of 3.85 rupees

 chart MOTHERSUMI 107.50 PE

MOTHERSUMI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MOTHERSUMI 103 PE 6.30 7.85 7.85 6.05 132000 40.00 3927 lakhs
MOTHERSUMI 100 PE 5.05 6.80 6.80 4.85 772200 234.00 21021 lakhs
MOTHERSUMI 98 PE 4.10 5.30 5.40 3.95 247500 75.00 8085 lakhs
MOTHERSUMI 95 PE 3.20 4.30 4.50 3.05 716100 217.00 15708 lakhs
MOTHERSUMI 93 PE 2.50 3.50 3.50 2.40 161700 49.00 5082 lakhs
MOTHERSUMI 90 PE 1.85 2.55 2.70 1.75 689700 209.00 25872 lakhs
MOTHERSUMI 88 PE 1.25 1.95 2.00 1.25 36300 11.00 3927 lakhs
MOTHERSUMI 85 PE 1.10 1.45 1.45 0.95 293700 89.00 9471 lakhs
MOTHERSUMI 83 PE 0.60 1.10 1.10 0.60 9900 3.00 924 lakhs
MOTHERSUMI 80 PE 0.55 0.70 0.75 0.50 135300 41.00 9933 lakhs
MOTHERSUMI 78 PE 1.15 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 75 PE 0.50 0.50 0.50 0.50 3300 1.00 3696 lakhs
MOTHERSUMI 73 PE 14.85 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 70 PE 0.55 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 68 PE 12.35 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 65 PE 11.15 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 63 PE 10.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 60 PE 8.95 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 58 PE 7.95 0.00 0.00 0.00 0 0.00 0 lakhs

MOTHERSUMI Put (PE) of strike 102.50 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 102.50 PE

MOTHERSUMI Put (PE) of strike 100.00 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 100.00 PE