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
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
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
MOTHERSUMI Call (CE) of strike 100.00 has an intrinsic value of 3.65 rupees
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
MOTHERSUMI Call (CE) of strike 107.50 has an intrinsic value of 0 rupees
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
MOTHERSUMI Put (PE) of strike 107.50 has an intrinsic value of 3.85 rupees
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
MOTHERSUMI Put (PE) of strike 100.00 has an intrinsic value of 0 rupees
