Motherson Sumi (MOTHERSUMI) option chain analysis (30 Sep)
Motherson Sumi (MOTHERSUMI) option chain analysis 30 Sep 2021 expiry
Motherson Sumi (MOTHERSUMI) deals in Auto Parts & Equipment
Stock of Motherson Sumi closed at 224.70, opened at 227.55 and traded inside a range of 223.05 and 228.15 with a volume of 35.78 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Fri Sep | 224.70 | 227.55 | 228.15 | 223.05 | 35.78 lakhs |
| 23 Thu Sep | 227.55 | 226.90 | 229.20 | 225.30 | 41.07 lakhs |
| 22 Wed Sep | 224.80 | 220.00 | 226.00 | 219.15 | 50.62 lakhs |
| 21 Tue Sep | 220.10 | 216.40 | 220.65 | 211.05 | 62.04 lakhs |
| 20 Mon Sep | 216.40 | 220.00 | 222.20 | 214.25 | 85.22 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 1
Call of strike 230.00 has highest open interest of 931 with 931.00 total contracts traded, and a volume of 2880500 and is trading at a premium of 3.05 Click here to view MOTHERSUMI 230.00 Call price analysis
Put of strike 220.00 has highest open interest of 408 with 408.00 total contracts traded, and a volume of 840000 and is trading at a premium of 2.75 Click here to view MOTHERSUMI 220.00 Put price analysis
Most active MOTHERSUMI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MOTHERSUMI 230 CE | 3.05 | 931 | 931.00 | 28.81 lakhs |
| MOTHERSUMI 225 CE | 4.80 | 511 | 511.00 | 8.75 lakhs |
| MOTHERSUMI 240 CE | 1.05 | 411 | 411.00 | 17.96 lakhs |
| MOTHERSUMI 220 PE | 2.75 | 408 | 408.00 | 8.4 lakhs |
| MOTHERSUMI 235 CE | 1.65 | 356 | 356.00 | 6.83 lakhs |
| MOTHERSUMI 220 CE | 7.80 | 277 | 277.00 | 6.2 lakhs |
| MOTHERSUMI 225 PE | 4.65 | 204 | 204.00 | 5.67 lakhs |
| MOTHERSUMI 250 CE | 0.55 | 198 | 198.00 | 17.82 lakhs |
| MOTHERSUMI 215 PE | 1.55 | 166 | 166.00 | 6.09 lakhs |
| MOTHERSUMI 245 CE | 0.70 | 153 | 153.00 | 4.83 lakhs |
| MOTHERSUMI 210 PE | 0.90 | 149 | 149.00 | 8.02 lakhs |
| MOTHERSUMI 200 PE | 0.55 | 87 | 87.00 | 10.68 lakhs |
| MOTHERSUMI 255 CE | 0.40 | 77 | 77.00 | 2.14 lakhs |
| MOTHERSUMI 205 PE | 0.65 | 52 | 52.00 | 4.48 lakhs |
| MOTHERSUMI 260 CE | 0.35 | 47 | 47.00 | 5.25 lakhs |
| MOTHERSUMI 270 CE | 0.30 | 41 | 41.00 | 5.46 lakhs |
| MOTHERSUMI 230 PE | 7.50 | 32 | 32.00 | 5.88 lakhs |
| MOTHERSUMI 155 PE | 0.25 | 22 | 22.00 | 0 lakhs |
| MOTHERSUMI 215 CE | 11.60 | 18 | 18.00 | 2.14 lakhs |
| MOTHERSUMI 190 PE | 0.25 | 16 | 16.00 | 5.36 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 220 CE | 7.80 | 10.00 | 10.45 | 6.55 | 277 | 277.00 | 6.2 lakhs |
| MOTHERSUMI 215 CE | 11.60 | 12.90 | 14.25 | 10.80 | 18 | 18.00 | 2.14 lakhs |
| MOTHERSUMI 210 CE | 15.70 | 17.05 | 18.20 | 14.60 | 12 | 12.00 | 4.2 lakhs |
| MOTHERSUMI 205 CE | 19.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| MOTHERSUMI 200 CE | 26.00 | 27.00 | 27.00 | 26.00 | 2 | 2.00 | 0.67 lakhs |
| MOTHERSUMI 195 CE | 30.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| MOTHERSUMI 190 CE | 36.05 | 37.10 | 37.10 | 36.05 | 2 | 2.00 | 0.46 lakhs |
| MOTHERSUMI 185 CE | 30.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| MOTHERSUMI 180 CE | 24.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| MOTHERSUMI 175 CE | 69.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 170 CE | 73.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 165 CE | 77.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 160 CE | 81.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 155 CE | 85.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 150 CE | 51.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
MOTHERSUMI Call (CE) of strike 220.00 has an intrinsic value of 4.7 rupees
MOTHERSUMI Call (CE) of strike 215.00 has an intrinsic value of 9.7 rupees
MOTHERSUMI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 225 CE | 4.80 | 7.55 | 7.55 | 4.30 | 511 | 511.00 | 8.75 lakhs |
| MOTHERSUMI 230 CE | 3.05 | 5.10 | 5.25 | 2.80 | 931 | 931.00 | 28.81 lakhs |
| MOTHERSUMI 235 CE | 1.65 | 3.40 | 3.45 | 1.30 | 356 | 356.00 | 6.83 lakhs |
| MOTHERSUMI 240 CE | 1.05 | 2.30 | 2.40 | 0.90 | 411 | 411.00 | 17.96 lakhs |
| MOTHERSUMI 245 CE | 0.70 | 3.00 | 3.00 | 0.55 | 153 | 153.00 | 4.83 lakhs |
| MOTHERSUMI 250 CE | 0.55 | 1.40 | 1.40 | 0.45 | 198 | 198.00 | 17.82 lakhs |
| MOTHERSUMI 255 CE | 0.40 | 0.90 | 0.90 | 0.35 | 77 | 77.00 | 2.14 lakhs |
| MOTHERSUMI 260 CE | 0.35 | 0.65 | 0.65 | 0.30 | 47 | 47.00 | 5.25 lakhs |
| MOTHERSUMI 265 CE | 21.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 270 CE | 0.30 | 0.45 | 0.45 | 0.20 | 41 | 41.00 | 5.46 lakhs |
| MOTHERSUMI 275 CE | 0.20 | 0.25 | 2.00 | 0.15 | 4 | 4.00 | 0.11 lakhs |
| MOTHERSUMI 280 CE | 0.15 | 0.25 | 0.25 | 0.15 | 5 | 5.00 | 2.03 lakhs |
| MOTHERSUMI 285 CE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| MOTHERSUMI 290 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.18 lakhs |
| MOTHERSUMI 295 CE | 0.60 | 0.10 | 0.60 | 0.10 | 2 | 2.00 | 0.04 lakhs |
| MOTHERSUMI 300 CE | 0.10 | 0.20 | 0.20 | 0.10 | 13 | 13.00 | 1.16 lakhs |
| MOTHERSUMI 305 CE | 0.10 | 0.05 | 0.60 | 0.05 | 6 | 6.00 | 0.04 lakhs |
| MOTHERSUMI 310 CE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| MOTHERSUMI 315 CE | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 1.00 | 0 lakhs |
MOTHERSUMI Call (CE) of strike 225.00 has an intrinsic value of 0 rupees
MOTHERSUMI Call (CE) of strike 230.00 has an intrinsic value of 0 rupees
MOTHERSUMI in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 225 PE | 4.65 | 4.35 | 5.80 | 3.95 | 204 | 204.00 | 5.67 lakhs |
| MOTHERSUMI 230 PE | 7.50 | 7.30 | 9.20 | 6.60 | 32 | 32.00 | 5.88 lakhs |
| MOTHERSUMI 235 PE | 10.70 | 10.85 | 12.80 | 10.70 | 7 | 7.00 | 0.21 lakhs |
| MOTHERSUMI 240 PE | 16.75 | 14.75 | 16.75 | 14.20 | 7 | 7.00 | 1.65 lakhs |
| MOTHERSUMI 245 PE | 35.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 250 PE | 25.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.21 lakhs |
| MOTHERSUMI 255 PE | 41.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 260 PE | 33.00 | 33.00 | 33.00 | 33.00 | 1 | 1.00 | 0.14 lakhs |
| MOTHERSUMI 265 PE | 48.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 270 PE | 51.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 275 PE | 55.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 280 PE | 58.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 285 PE | 62.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 290 PE | 66.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 295 PE | 70.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 300 PE | 73.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 305 PE | 77.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 310 PE | 82.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 315 PE | 86.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MOTHERSUMI Put (PE) of strike 225.00 has an intrinsic value of 0.30000000000001 rupees
MOTHERSUMI Put (PE) of strike 230.00 has an intrinsic value of 5.3 rupees
MOTHERSUMI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 220 PE | 2.75 | 2.50 | 3.40 | 2.05 | 408 | 408.00 | 8.4 lakhs |
| MOTHERSUMI 215 PE | 1.55 | 1.45 | 2.00 | 1.25 | 166 | 166.00 | 6.09 lakhs |
| MOTHERSUMI 210 PE | 0.90 | 1.05 | 1.20 | 0.70 | 149 | 149.00 | 8.02 lakhs |
| MOTHERSUMI 205 PE | 0.65 | 0.45 | 0.80 | 0.45 | 52 | 52.00 | 4.48 lakhs |
| MOTHERSUMI 200 PE | 0.55 | 0.50 | 0.60 | 0.40 | 87 | 87.00 | 10.68 lakhs |
| MOTHERSUMI 195 PE | 0.35 | 0.45 | 0.45 | 0.30 | 15 | 15.00 | 2.7 lakhs |
| MOTHERSUMI 190 PE | 0.25 | 0.35 | 0.40 | 0.25 | 16 | 16.00 | 5.36 lakhs |
| MOTHERSUMI 185 PE | 0.30 | 0.30 | 0.30 | 0.30 | 1 | 1.00 | 1.89 lakhs |
| MOTHERSUMI 180 PE | 0.20 | 0.25 | 0.25 | 0.20 | 9 | 9.00 | 2.91 lakhs |
| MOTHERSUMI 175 PE | 0.15 | 0.20 | 0.20 | 0.15 | 4 | 4.00 | 0.6 lakhs |
| MOTHERSUMI 170 PE | 0.10 | 0.10 | 0.10 | 0.10 | 2 | 2.00 | 0.07 lakhs |
| MOTHERSUMI 165 PE | 4.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 160 PE | 3.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 155 PE | 0.25 | 0.05 | 0.55 | 0.05 | 22 | 22.00 | 0 lakhs |
| MOTHERSUMI 150 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.81 lakhs |
MOTHERSUMI Put (PE) of strike 220.00 has an intrinsic value of 0 rupees
MOTHERSUMI Put (PE) of strike 215.00 has an intrinsic value of 0 rupees
