BullFO

Motherson Sumi (MOTHERSUMI) option chain analysis (29 Apr)

Motherson Sumi (MOTHERSUMI) option chain analysis 29 Apr 2021 expiry

Motherson Sumi (MOTHERSUMI) deals in Auto Parts & Equipment

Stock of Motherson Sumi closed at 211.90, opened at 216.55 and traded inside a range of 210.00 and 219.20 with a volume of 89.21 lakhs.

Date Close Open High Low Volume
09 Fri Apr 211.90 216.55 219.20 210.00 89.21 lakhs
08 Thu Apr 216.85 218.00 218.50 214.00 141.23 lakhs
07 Wed Apr 214.15 207.00 215.00 205.50 118.89 lakhs
06 Tue Apr 206.70 209.55 210.40 205.75 70.88 lakhs
05 Mon Apr 209.25 210.30 211.45 200.25 120.38 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 220.00 has highest open interest of 1653300 with 501.00 total contracts traded, and a volume of 6421800000 and is trading at a premium of 6.30 Click here to view MOTHERSUMI 220.00 Call price analysis

Put of strike 200.00 has highest open interest of 640200 with 194.00 total contracts traded, and a volume of 4296600000 and is trading at a premium of 3.60 Click here to view MOTHERSUMI 200.00 Put price analysis

Most active MOTHERSUMI Calls & Puts

Strike Premium Open Interest Contracts Volume
MOTHERSUMI 220 CE 6.30 1653300 501.00 64218 lakhs
MOTHERSUMI 230 CE 3.60 712800 216.00 44814 lakhs
MOTHERSUMI 200 PE 3.60 640200 194.00 42966 lakhs
MOTHERSUMI 210 PE 7.25 567600 172.00 27720 lakhs
MOTHERSUMI 225 CE 4.65 547800 166.00 29799 lakhs
MOTHERSUMI 240 CE 2.05 524700 159.00 36960 lakhs
MOTHERSUMI 250 CE 1.25 471900 143.00 35574 lakhs
MOTHERSUMI 215 CE 8.15 462000 140.00 22407 lakhs
MOTHERSUMI 190 PE 1.55 323400 98.00 29337 lakhs
MOTHERSUMI 215 PE 9.90 306900 93.00 7623 lakhs
MOTHERSUMI 205 PE 5.30 290400 88.00 12705 lakhs
MOTHERSUMI 210 CE 10.45 287100 87.00 44814 lakhs
MOTHERSUMI 220 PE 13.00 184800 56.00 5082 lakhs
MOTHERSUMI 180 PE 0.70 128700 39.00 27258 lakhs
MOTHERSUMI 218 CE 7.15 122100 37.00 6006 lakhs
MOTHERSUMI 200 CE 17.00 102300 31.00 15708 lakhs
MOTHERSUMI 213 PE 8.60 99000 30.00 2541 lakhs
MOTHERSUMI 195 PE 2.40 95700 29.00 12705 lakhs
MOTHERSUMI 260 CE 0.80 92400 28.00 15939 lakhs
MOTHERSUMI 223 CE 5.40 89100 27.00 3927 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 210 CE 10.45 13.60 15.30 9.95 287100 87.00 44814 lakhs
MOTHERSUMI 208 CE 16.40 0.00 0.00 0.00 0 0.00 3696 lakhs
MOTHERSUMI 205 CE 13.45 17.80 18.00 13.35 19800 6.00 8547 lakhs
MOTHERSUMI 203 CE 14.30 0.00 0.00 0.00 0 0.00 4389 lakhs
MOTHERSUMI 200 CE 17.00 19.90 22.55 17.00 102300 31.00 15708 lakhs
MOTHERSUMI 198 CE 21.15 0.00 0.00 0.00 0 0.00 5544 lakhs
MOTHERSUMI 195 CE 20.50 24.50 24.50 19.95 16500 5.00 3696 lakhs
MOTHERSUMI 193 CE 25.05 0.00 0.00 0.00 0 0.00 924 lakhs
MOTHERSUMI 190 CE 30.40 30.40 30.40 30.40 3300 1.00 2772 lakhs
MOTHERSUMI 188 CE 13.95 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 185 CE 9.30 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 183 CE 9.85 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 180 CE 38.50 0.00 0.00 0.00 0 0.00 2541 lakhs
MOTHERSUMI 178 CE 11.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 175 CE 11.65 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 173 CE 12.35 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 170 CE 13.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 168 CE 13.80 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 165 CE 14.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 163 CE 15.45 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 160 CE 16.30 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 158 CE 17.20 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 155 CE 18.15 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 153 CE 19.15 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 150 CE 54.00 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 148 CE 21.30 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 145 CE 22.45 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 143 CE 23.65 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 140 CE 24.90 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 138 CE 26.15 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 135 CE 27.50 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 133 CE 28.90 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 130 CE 30.35 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 128 CE 31.85 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 125 CE 33.45 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 123 CE 35.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 120 CE 36.70 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 118 CE 38.45 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 115 CE 40.20 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 113 CE 42.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 110 CE 43.90 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 108 CE 45.85 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 105 CE 47.80 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 103 CE 49.85 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 100 CE 51.90 0.00 0.00 0.00 0 0.00 0 lakhs

MOTHERSUMI Call (CE) of strike 210.00 has an intrinsic value of 1.9 rupees

 chart MOTHERSUMI 210.00 CE

MOTHERSUMI Call (CE) of strike 207.50 has an intrinsic value of 4.4 rupees

 chart MOTHERSUMI 207.50 CE

MOTHERSUMI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MOTHERSUMI 213 CE 9.30 13.40 13.40 8.65 49500 15.00 4620 lakhs
MOTHERSUMI 215 CE 8.15 11.25 12.20 7.75 462000 140.00 22407 lakhs
MOTHERSUMI 218 CE 7.15 9.90 10.80 6.90 122100 37.00 6006 lakhs
MOTHERSUMI 220 CE 6.30 8.60 9.80 5.85 1653300 501.00 64218 lakhs
MOTHERSUMI 223 CE 5.40 7.80 8.45 4.85 89100 27.00 3927 lakhs
MOTHERSUMI 225 CE 4.65 6.50 7.60 4.45 547800 166.00 29799 lakhs
MOTHERSUMI 228 CE 4.15 4.45 4.45 4.00 33000 10.00 924 lakhs
MOTHERSUMI 230 CE 3.60 4.55 5.95 3.35 712800 216.00 44814 lakhs
MOTHERSUMI 233 CE 4.25 0.00 0.00 0.00 0 0.00 924 lakhs
MOTHERSUMI 235 CE 2.75 3.95 4.20 2.55 72600 22.00 5313 lakhs
MOTHERSUMI 238 CE 2.50 2.50 2.50 2.50 3300 1.00 1617 lakhs
MOTHERSUMI 240 CE 2.05 3.00 3.40 1.95 524700 159.00 36960 lakhs
MOTHERSUMI 243 CE 2.30 2.30 2.30 2.30 3300 1.00 231 lakhs
MOTHERSUMI 245 CE 1.55 0.70 2.55 0.70 16500 5.00 2079 lakhs
MOTHERSUMI 248 CE 1.35 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 250 CE 1.25 1.50 1.95 1.20 471900 143.00 35574 lakhs
MOTHERSUMI 253 CE 1.90 0.00 0.00 0.00 0 0.00 462 lakhs
MOTHERSUMI 255 CE 1.35 0.00 0.00 0.00 0 0.00 1386 lakhs
MOTHERSUMI 258 CE 7.75 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 260 CE 0.80 0.80 1.05 0.75 92400 28.00 15939 lakhs
MOTHERSUMI 263 CE 1.10 0.60 1.10 0.60 6600 2.00 231 lakhs
MOTHERSUMI 265 CE 0.55 0.85 0.85 0.50 29700 9.00 6468 lakhs
MOTHERSUMI 268 CE 0.30 0.30 0.30 0.30 3300 1.00 2079 lakhs

MOTHERSUMI Call (CE) of strike 212.50 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 212.50 CE

MOTHERSUMI Call (CE) of strike 215.00 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 215.00 CE

MOTHERSUMI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MOTHERSUMI 213 PE 8.60 7.50 9.75 6.60 99000 30.00 2541 lakhs
MOTHERSUMI 215 PE 9.90 8.75 11.00 7.50 306900 93.00 7623 lakhs
MOTHERSUMI 218 PE 12.00 9.50 12.00 8.80 26400 8.00 924 lakhs
MOTHERSUMI 220 PE 13.00 11.40 13.55 9.80 184800 56.00 5082 lakhs
MOTHERSUMI 223 PE 69.10 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 225 PE 65.45 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 228 PE 67.65 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 230 PE 17.70 0.00 0.00 0.00 0 0.00 462 lakhs
MOTHERSUMI 233 PE 62.85 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 235 PE 65.00 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 238 PE 67.15 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 240 PE 69.30 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 243 PE 67.45 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 245 PE 69.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 248 PE 57.80 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 250 PE 35.60 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 253 PE 61.85 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 255 PE 63.90 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 258 PE 66.00 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 260 PE 68.10 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 263 PE 70.20 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 265 PE 62.50 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 268 PE 64.50 0.00 0.00 0.00 0 0.00 0 lakhs

MOTHERSUMI Put (PE) of strike 212.50 has an intrinsic value of 0.59999999999999 rupees

 chart MOTHERSUMI 212.50 PE

MOTHERSUMI Put (PE) of strike 215.00 has an intrinsic value of 3.1 rupees

 chart MOTHERSUMI 215.00 PE

MOTHERSUMI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MOTHERSUMI 210 PE 7.25 6.80 8.45 5.45 567600 172.00 27720 lakhs
MOTHERSUMI 208 PE 6.60 5.10 7.10 5.10 46200 14.00 3927 lakhs
MOTHERSUMI 205 PE 5.30 4.50 6.10 3.95 290400 88.00 12705 lakhs
MOTHERSUMI 203 PE 4.40 3.85 5.00 3.55 56100 17.00 4158 lakhs
MOTHERSUMI 200 PE 3.60 3.45 4.20 2.75 640200 194.00 42966 lakhs
MOTHERSUMI 198 PE 3.00 3.20 3.30 2.95 29700 9.00 3234 lakhs
MOTHERSUMI 195 PE 2.40 2.00 2.90 2.00 95700 29.00 12705 lakhs
MOTHERSUMI 193 PE 3.80 0.00 0.00 0.00 0 0.00 1617 lakhs
MOTHERSUMI 190 PE 1.55 1.50 1.85 1.15 323400 98.00 29337 lakhs
MOTHERSUMI 188 PE 1.05 1.10 1.10 1.05 6600 2.00 1848 lakhs
MOTHERSUMI 185 PE 1.45 1.45 1.45 1.45 3300 1.00 4851 lakhs
MOTHERSUMI 183 PE 1.20 0.00 0.00 0.00 0 0.00 924 lakhs
MOTHERSUMI 180 PE 0.70 0.80 0.90 0.60 128700 39.00 27258 lakhs
MOTHERSUMI 178 PE 0.55 0.00 0.00 0.00 0 0.00 1617 lakhs
MOTHERSUMI 175 PE 0.80 0.00 0.00 0.00 0 0.00 6006 lakhs
MOTHERSUMI 173 PE 1.30 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 170 PE 0.70 0.35 0.70 0.35 13200 4.00 13860 lakhs
MOTHERSUMI 168 PE 1.95 0.00 0.00 0.00 0 0.00 231 lakhs
MOTHERSUMI 165 PE 1.10 0.00 0.00 0.00 0 0.00 462 lakhs
MOTHERSUMI 163 PE 27.90 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 160 PE 0.30 0.35 0.35 0.30 6600 2.00 10395 lakhs
MOTHERSUMI 158 PE 0.50 0.00 0.00 0.00 0 0.00 924 lakhs
MOTHERSUMI 155 PE 1.00 0.00 0.00 0.00 0 0.00 924 lakhs
MOTHERSUMI 153 PE 0.20 0.00 0.00 0.00 0 0.00 924 lakhs
MOTHERSUMI 150 PE 0.20 0.20 0.20 0.20 3300 1.00 2772 lakhs
MOTHERSUMI 148 PE 18.90 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 145 PE 17.55 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 143 PE 16.25 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 140 PE 0.60 0.00 0.00 0.00 0 0.00 1848 lakhs
MOTHERSUMI 138 PE 13.85 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 135 PE 12.70 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 133 PE 11.65 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 130 PE 0.05 0.05 0.05 0.05 3300 1.00 1386 lakhs
MOTHERSUMI 128 PE 9.65 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 125 PE 8.75 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 123 PE 7.85 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 120 PE 7.05 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 118 PE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 115 PE 5.60 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 113 PE 4.95 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 110 PE 4.35 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 108 PE 3.80 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 105 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 103 PE 2.85 0.00 0.00 0.00 0 0.00 0 lakhs
MOTHERSUMI 100 PE 2.45 0.00 0.00 0.00 0 0.00 0 lakhs

MOTHERSUMI Put (PE) of strike 210.00 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 210.00 PE

MOTHERSUMI Put (PE) of strike 207.50 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 207.50 PE