Motherson Sumi (MOTHERSUMI) option chain analysis (29 Oct)
Motherson Sumi (MOTHERSUMI) option chain analysis 29 Oct 2020 expiry
Motherson Sumi (MOTHERSUMI) deals in Auto Parts & Equipment
Stock of Motherson Sumi closed at 109.85, opened at 106.00 and traded inside a range of 104.90 and 110.65 with a volume of 94.59 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 109.85 | 106.00 | 110.65 | 104.90 | 94.59 lakhs |
| 24 Thu Sep | 103.95 | 108.00 | 108.00 | 102.30 | 142.19 lakhs |
| 23 Wed Sep | 109.25 | 114.05 | 115.50 | 108.55 | 128.23 lakhs |
| 22 Tue Sep | 112.35 | 115.00 | 116.00 | 110.10 | 125.75 lakhs |
| 21 Mon Sep | 114.15 | 122.85 | 123.10 | 112.90 | 131.69 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 2085600 with 632.00 total contracts traded, and a volume of 3649800000 and is trading at a premium of 6.60 Click here to view MOTHERSUMI 110.00 Call price analysis
Put of strike 100.00 has highest open interest of 594000 with 180.00 total contracts traded, and a volume of 1963500000 and is trading at a premium of 2.55 Click here to view MOTHERSUMI 100.00 Put price analysis
Most active MOTHERSUMI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MOTHERSUMI 110 CE | 6.60 | 2085600 | 632.00 | 36498 lakhs |
| MOTHERSUMI 120 CE | 2.95 | 1184700 | 359.00 | 38115 lakhs |
| MOTHERSUMI 115 CE | 4.55 | 666600 | 202.00 | 18249 lakhs |
| MOTHERSUMI 100 PE | 2.55 | 594000 | 180.00 | 19635 lakhs |
| MOTHERSUMI 105 PE | 4.20 | 412500 | 125.00 | 13860 lakhs |
| MOTHERSUMI 125 CE | 1.90 | 287100 | 87.00 | 13398 lakhs |
| MOTHERSUMI 130 CE | 1.25 | 250800 | 76.00 | 15246 lakhs |
| MOTHERSUMI 95 PE | 1.50 | 221100 | 67.00 | 15246 lakhs |
| MOTHERSUMI 90 PE | 0.85 | 155100 | 47.00 | 10857 lakhs |
| MOTHERSUMI 113 CE | 5.40 | 128700 | 39.00 | 3465 lakhs |
| MOTHERSUMI 105 CE | 9.35 | 118800 | 36.00 | 3927 lakhs |
| MOTHERSUMI 140 CE | 0.60 | 112200 | 34.00 | 8547 lakhs |
| MOTHERSUMI 110 PE | 6.45 | 112200 | 34.00 | 12474 lakhs |
| MOTHERSUMI 118 CE | 3.65 | 52800 | 16.00 | 1155 lakhs |
| MOTHERSUMI 93 PE | 1.10 | 52800 | 16.00 | 1386 lakhs |
| MOTHERSUMI 135 CE | 0.80 | 33000 | 10.00 | 4158 lakhs |
| MOTHERSUMI 120 PE | 12.70 | 23100 | 7.00 | 6237 lakhs |
| MOTHERSUMI 103 PE | 3.25 | 19800 | 6.00 | 2772 lakhs |
| MOTHERSUMI 115 PE | 10.80 | 19800 | 6.00 | 3927 lakhs |
| MOTHERSUMI 85 PE | 0.40 | 13200 | 4.00 | 924 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 108 CE | 10.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 105 CE | 9.35 | 7.20 | 9.45 | 6.80 | 118800 | 36.00 | 3927 lakhs |
| MOTHERSUMI 103 CE | 12.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 100 CE | 13.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 98 CE | 14.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 95 CE | 19.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 462 lakhs |
| MOTHERSUMI 93 CE | 16.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 90 CE | 17.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 88 CE | 18.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 85 CE | 19.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 83 CE | 21.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 80 CE | 22.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 78 CE | 23.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 75 CE | 25.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 73 CE | 27.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 70 CE | 28.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 68 CE | 30.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 65 CE | 32.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 63 CE | 34.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 60 CE | 36.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 58 CE | 38.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MOTHERSUMI Call (CE) of strike 107.50 has an intrinsic value of 2.35 rupees
MOTHERSUMI Call (CE) of strike 105.00 has an intrinsic value of 4.85 rupees
MOTHERSUMI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 110 CE | 6.60 | 5.65 | 6.75 | 4.50 | 2085600 | 632.00 | 36498 lakhs |
| MOTHERSUMI 113 CE | 5.40 | 4.20 | 5.50 | 4.00 | 128700 | 39.00 | 3465 lakhs |
| MOTHERSUMI 115 CE | 4.55 | 4.00 | 4.60 | 3.00 | 666600 | 202.00 | 18249 lakhs |
| MOTHERSUMI 118 CE | 3.65 | 2.50 | 3.75 | 2.50 | 52800 | 16.00 | 1155 lakhs |
| MOTHERSUMI 120 CE | 2.95 | 2.60 | 3.05 | 2.00 | 1184700 | 359.00 | 38115 lakhs |
| MOTHERSUMI 123 CE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 693 lakhs |
| MOTHERSUMI 125 CE | 1.90 | 1.70 | 2.00 | 1.25 | 287100 | 87.00 | 13398 lakhs |
| MOTHERSUMI 128 CE | 6.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 130 CE | 1.25 | 1.10 | 1.30 | 0.80 | 250800 | 76.00 | 15246 lakhs |
| MOTHERSUMI 133 CE | 5.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 135 CE | 0.80 | 0.75 | 0.95 | 0.50 | 33000 | 10.00 | 4158 lakhs |
| MOTHERSUMI 138 CE | 5.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 140 CE | 0.60 | 0.40 | 0.60 | 0.40 | 112200 | 34.00 | 8547 lakhs |
| MOTHERSUMI 143 CE | 5.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 145 CE | 0.40 | 0.40 | 0.40 | 0.40 | 3300 | 1.00 | 924 lakhs |
| MOTHERSUMI 148 CE | 5.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MOTHERSUMI Call (CE) of strike 110.00 has an intrinsic value of 0 rupees
MOTHERSUMI Call (CE) of strike 112.50 has an intrinsic value of 0 rupees
MOTHERSUMI in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 110 PE | 6.45 | 8.45 | 9.10 | 6.25 | 112200 | 34.00 | 12474 lakhs |
| MOTHERSUMI 113 PE | 8.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 231 lakhs |
| MOTHERSUMI 115 PE | 10.80 | 11.00 | 12.35 | 10.80 | 19800 | 6.00 | 3927 lakhs |
| MOTHERSUMI 118 PE | 30.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 120 PE | 12.70 | 15.20 | 15.55 | 12.45 | 23100 | 7.00 | 6237 lakhs |
| MOTHERSUMI 123 PE | 14.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 231 lakhs |
| MOTHERSUMI 125 PE | 17.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1848 lakhs |
| MOTHERSUMI 128 PE | 38.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 130 PE | 40.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 133 PE | 42.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 135 PE | 43.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 138 PE | 43.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 140 PE | 44.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 143 PE | 41.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 145 PE | 43.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 148 PE | 43.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MOTHERSUMI Put (PE) of strike 110.00 has an intrinsic value of 0.15000000000001 rupees
MOTHERSUMI Put (PE) of strike 112.50 has an intrinsic value of 2.65 rupees
MOTHERSUMI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 108 PE | 9.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 693 lakhs |
| MOTHERSUMI 105 PE | 4.20 | 7.00 | 7.00 | 4.00 | 412500 | 125.00 | 13860 lakhs |
| MOTHERSUMI 103 PE | 3.25 | 5.70 | 5.70 | 3.20 | 19800 | 6.00 | 2772 lakhs |
| MOTHERSUMI 100 PE | 2.55 | 4.65 | 4.65 | 2.40 | 594000 | 180.00 | 19635 lakhs |
| MOTHERSUMI 98 PE | 3.10 | 3.10 | 3.10 | 3.10 | 3300 | 1.00 | 462 lakhs |
| MOTHERSUMI 95 PE | 1.50 | 2.40 | 2.50 | 1.40 | 221100 | 67.00 | 15246 lakhs |
| MOTHERSUMI 93 PE | 1.10 | 1.35 | 1.65 | 1.05 | 52800 | 16.00 | 1386 lakhs |
| MOTHERSUMI 90 PE | 0.85 | 1.50 | 1.50 | 0.80 | 155100 | 47.00 | 10857 lakhs |
| MOTHERSUMI 88 PE | 11.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 85 PE | 0.40 | 0.50 | 0.50 | 0.40 | 13200 | 4.00 | 924 lakhs |
| MOTHERSUMI 83 PE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 80 PE | 7.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 78 PE | 6.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 75 PE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 73 PE | 5.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 70 PE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 68 PE | 3.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 65 PE | 3.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 63 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 60 PE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 58 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MOTHERSUMI Put (PE) of strike 107.50 has an intrinsic value of 0 rupees
MOTHERSUMI Put (PE) of strike 105.00 has an intrinsic value of 0 rupees
