Motherson Sumi (MOTHERSUMI) option chain analysis (24 Jun)
Motherson Sumi (MOTHERSUMI) option chain analysis 24 Jun 2021 expiry
Motherson Sumi (MOTHERSUMI) deals in Auto Parts & Equipment
Stock of Motherson Sumi closed at 245.95, opened at 246.50 and traded inside a range of 244.60 and 248.55 with a volume of 50.19 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 245.95 | 246.50 | 248.55 | 244.60 | 50.19 lakhs |
| 14 Mon Jun | 245.25 | 244.70 | 246.70 | 237.40 | 106.26 lakhs |
| 11 Fri Jun | 244.65 | 247.55 | 248.50 | 242.30 | 115.77 lakhs |
| 10 Thu Jun | 246.70 | 249.00 | 249.75 | 244.70 | 84.67 lakhs |
| 09 Wed Jun | 247.20 | 253.65 | 253.90 | 244.00 | 121.29 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 3500
Call of strike 250.00 has highest open interest of 4042500 with 1155.00 total contracts traded, and a volume of 14822500000 and is trading at a premium of 6.40 Click here to view MOTHERSUMI 250.00 Call price analysis
Put of strike 245.00 has highest open interest of 1746500 with 499.00 total contracts traded, and a volume of 2866500000 and is trading at a premium of 7.15 Click here to view MOTHERSUMI 245.00 Put price analysis
Most active MOTHERSUMI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MOTHERSUMI 250 CE | 6.40 | 4042500 | 1155.00 | 148225 lakhs |
| MOTHERSUMI 260 CE | 3.70 | 3808000 | 1088.00 | 211312.5 lakhs |
| MOTHERSUMI 245 CE | 8.55 | 2376500 | 679.00 | 21805 lakhs |
| MOTHERSUMI 255 CE | 4.80 | 2152500 | 615.00 | 58310 lakhs |
| MOTHERSUMI 270 CE | 2.20 | 1883000 | 538.00 | 174562.5 lakhs |
| MOTHERSUMI 245 PE | 7.15 | 1746500 | 499.00 | 28665 lakhs |
| MOTHERSUMI 230 PE | 2.60 | 1449000 | 414.00 | 93345 lakhs |
| MOTHERSUMI 280 CE | 1.55 | 1386000 | 396.00 | 130217.5 lakhs |
| MOTHERSUMI 240 PE | 4.90 | 1330000 | 380.00 | 80360 lakhs |
| MOTHERSUMI 235 PE | 3.50 | 1288000 | 368.00 | 34912.5 lakhs |
| MOTHERSUMI 290 CE | 1.05 | 1151500 | 329.00 | 136955 lakhs |
| MOTHERSUMI 240 CE | 11.40 | 1011500 | 289.00 | 34545 lakhs |
| MOTHERSUMI 265 CE | 2.80 | 847000 | 242.00 | 40180 lakhs |
| MOTHERSUMI 250 PE | 9.95 | 605500 | 173.00 | 62475 lakhs |
| MOTHERSUMI 300 CE | 0.70 | 570500 | 163.00 | 80605 lakhs |
| MOTHERSUMI 220 PE | 1.25 | 553000 | 158.00 | 45202.5 lakhs |
| MOTHERSUMI 275 CE | 1.85 | 420000 | 120.00 | 42507.5 lakhs |
| MOTHERSUMI 225 PE | 1.80 | 367500 | 105.00 | 23520 lakhs |
| MOTHERSUMI 210 PE | 0.70 | 192500 | 55.00 | 29767.5 lakhs |
| MOTHERSUMI 215 PE | 0.90 | 157500 | 45.00 | 11270 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 245 CE | 8.55 | 9.10 | 10.10 | 8.15 | 2376500 | 679.00 | 21805 lakhs |
| MOTHERSUMI 240 CE | 11.40 | 12.30 | 13.10 | 10.70 | 1011500 | 289.00 | 34545 lakhs |
| MOTHERSUMI 235 CE | 14.25 | 16.00 | 16.00 | 14.25 | 21000 | 6.00 | 3062.5 lakhs |
| MOTHERSUMI 230 CE | 18.35 | 19.50 | 20.50 | 18.35 | 14000 | 4.00 | 9432.5 lakhs |
| MOTHERSUMI 225 CE | 25.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1225 lakhs |
| MOTHERSUMI 220 CE | 27.00 | 27.00 | 27.00 | 27.00 | 3500 | 1.00 | 1715 lakhs |
| MOTHERSUMI 215 CE | 27.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 122.5 lakhs |
| MOTHERSUMI 210 CE | 33.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 122.5 lakhs |
| MOTHERSUMI 205 CE | 23.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 200 CE | 25.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 195 CE | 27.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 190 CE | 30.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 185 CE | 32.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 180 CE | 35.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 175 CE | 37.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 170 CE | 40.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 165 CE | 44.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 160 CE | 47.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 155 CE | 50.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 150 CE | 54.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MOTHERSUMI Call (CE) of strike 245.00 has an intrinsic value of 0.94999999999999 rupees
MOTHERSUMI Call (CE) of strike 240.00 has an intrinsic value of 5.95 rupees
MOTHERSUMI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 250 CE | 6.40 | 7.00 | 7.65 | 6.10 | 4042500 | 1155.00 | 148225 lakhs |
| MOTHERSUMI 255 CE | 4.80 | 5.50 | 5.80 | 4.60 | 2152500 | 615.00 | 58310 lakhs |
| MOTHERSUMI 260 CE | 3.70 | 4.20 | 4.40 | 3.55 | 3808000 | 1088.00 | 211312.5 lakhs |
| MOTHERSUMI 265 CE | 2.80 | 3.30 | 3.40 | 2.70 | 847000 | 242.00 | 40180 lakhs |
| MOTHERSUMI 270 CE | 2.20 | 2.55 | 2.70 | 2.10 | 1883000 | 538.00 | 174562.5 lakhs |
| MOTHERSUMI 275 CE | 1.85 | 2.15 | 2.15 | 1.75 | 420000 | 120.00 | 42507.5 lakhs |
| MOTHERSUMI 280 CE | 1.55 | 1.95 | 1.95 | 1.45 | 1386000 | 396.00 | 130217.5 lakhs |
| MOTHERSUMI 285 CE | 1.20 | 1.50 | 1.50 | 1.15 | 98000 | 28.00 | 22785 lakhs |
| MOTHERSUMI 290 CE | 1.05 | 1.20 | 1.25 | 0.95 | 1151500 | 329.00 | 136955 lakhs |
| MOTHERSUMI 295 CE | 0.85 | 0.75 | 1.15 | 0.75 | 17500 | 5.00 | 4655 lakhs |
| MOTHERSUMI 300 CE | 0.70 | 0.80 | 1.00 | 0.65 | 570500 | 163.00 | 80605 lakhs |
| MOTHERSUMI 305 CE | 0.55 | 0.60 | 0.60 | 0.55 | 10500 | 3.00 | 1715 lakhs |
| MOTHERSUMI 310 CE | 0.50 | 0.50 | 0.50 | 0.40 | 98000 | 28.00 | 8942.5 lakhs |
| MOTHERSUMI 315 CE | 0.40 | 0.50 | 0.50 | 0.35 | 129500 | 37.00 | 16047.5 lakhs |
MOTHERSUMI Call (CE) of strike 250.00 has an intrinsic value of 0 rupees
MOTHERSUMI Call (CE) of strike 255.00 has an intrinsic value of 0 rupees
MOTHERSUMI in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 250 PE | 9.95 | 9.55 | 10.75 | 8.60 | 605500 | 173.00 | 62475 lakhs |
| MOTHERSUMI 255 PE | 13.25 | 12.55 | 13.65 | 11.80 | 143500 | 41.00 | 14332.5 lakhs |
| MOTHERSUMI 260 PE | 16.70 | 16.05 | 17.60 | 16.05 | 38500 | 11.00 | 35280 lakhs |
| MOTHERSUMI 265 PE | 20.85 | 20.00 | 20.85 | 20.00 | 7000 | 2.00 | 6125 lakhs |
| MOTHERSUMI 270 PE | 26.10 | 23.65 | 26.10 | 23.65 | 14000 | 4.00 | 11882.5 lakhs |
| MOTHERSUMI 275 PE | 35.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1102.5 lakhs |
| MOTHERSUMI 280 PE | 37.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 857.5 lakhs |
| MOTHERSUMI 285 PE | 30.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 490 lakhs |
| MOTHERSUMI 290 PE | 93.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 295 PE | 88.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 300 PE | 92.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 305 PE | 93.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 310 PE | 90.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 315 PE | 82.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MOTHERSUMI Put (PE) of strike 250.00 has an intrinsic value of 4.05 rupees
MOTHERSUMI Put (PE) of strike 255.00 has an intrinsic value of 9.05 rupees
MOTHERSUMI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 245 PE | 7.15 | 7.95 | 8.00 | 6.10 | 1746500 | 499.00 | 28665 lakhs |
| MOTHERSUMI 240 PE | 4.90 | 5.25 | 5.60 | 4.20 | 1330000 | 380.00 | 80360 lakhs |
| MOTHERSUMI 235 PE | 3.50 | 3.95 | 3.95 | 3.05 | 1288000 | 368.00 | 34912.5 lakhs |
| MOTHERSUMI 230 PE | 2.60 | 2.90 | 2.90 | 2.20 | 1449000 | 414.00 | 93345 lakhs |
| MOTHERSUMI 225 PE | 1.80 | 1.75 | 1.95 | 1.50 | 367500 | 105.00 | 23520 lakhs |
| MOTHERSUMI 220 PE | 1.25 | 1.50 | 1.50 | 1.05 | 553000 | 158.00 | 45202.5 lakhs |
| MOTHERSUMI 215 PE | 0.90 | 1.05 | 1.05 | 0.70 | 157500 | 45.00 | 11270 lakhs |
| MOTHERSUMI 210 PE | 0.70 | 0.55 | 0.70 | 0.45 | 192500 | 55.00 | 29767.5 lakhs |
| MOTHERSUMI 205 PE | 0.50 | 0.50 | 0.50 | 0.50 | 45500 | 13.00 | 8085 lakhs |
| MOTHERSUMI 200 PE | 0.35 | 0.40 | 0.45 | 0.30 | 70000 | 20.00 | 23152.5 lakhs |
| MOTHERSUMI 195 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 245 lakhs |
| MOTHERSUMI 190 PE | 0.30 | 0.20 | 0.30 | 0.15 | 21000 | 6.00 | 5267.5 lakhs |
| MOTHERSUMI 185 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 245 lakhs |
| MOTHERSUMI 180 PE | 0.20 | 0.35 | 0.35 | 0.20 | 7000 | 2.00 | 1837.5 lakhs |
| MOTHERSUMI 175 PE | 15.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 170 PE | 0.10 | 0.10 | 0.10 | 0.10 | 3500 | 1.00 | 1470 lakhs |
| MOTHERSUMI 165 PE | 11.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 160 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 245 lakhs |
| MOTHERSUMI 155 PE | 8.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 150 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 367.5 lakhs |
MOTHERSUMI Put (PE) of strike 245.00 has an intrinsic value of 0 rupees
MOTHERSUMI Put (PE) of strike 240.00 has an intrinsic value of 0 rupees
