Motherson Sumi (MOTHERSUMI) option chain analysis (28 Jan)
Motherson Sumi (MOTHERSUMI) option chain analysis 28 Jan 2021 expiry
Motherson Sumi (MOTHERSUMI) deals in Auto Parts & Equipment
Stock of Motherson Sumi closed at 151.10, opened at 152.60 and traded inside a range of 147.25 and 153.80 with a volume of 96.46 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Wed Jan | 151.10 | 152.60 | 153.80 | 147.25 | 96.46 lakhs |
| 25 Mon Jan | 152.55 | 158.95 | 159.00 | 150.30 | 78.18 lakhs |
| 22 Fri Jan | 156.25 | 155.75 | 164.70 | 154.80 | 223.08 lakhs |
| 21 Thu Jan | 154.35 | 158.50 | 160.20 | 153.10 | 100.64 lakhs |
| 20 Wed Jan | 158.25 | 160.00 | 161.00 | 155.55 | 163.55 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 160.00 has highest open interest of 3389100 with 1027.00 total contracts traded, and a volume of 8246700000 and is trading at a premium of 0.90 Click here to view MOTHERSUMI 160.00 Call price analysis
Put of strike 150.00 has highest open interest of 1102200 with 334.00 total contracts traded, and a volume of 5336100000 and is trading at a premium of 1.80 Click here to view MOTHERSUMI 150.00 Put price analysis
Most active MOTHERSUMI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MOTHERSUMI 160 CE | 0.90 | 3389100 | 1027.00 | 82467 lakhs |
| MOTHERSUMI 165 CE | 0.50 | 1811700 | 549.00 | 72534 lakhs |
| MOTHERSUMI 170 CE | 0.25 | 1498200 | 454.00 | 83160 lakhs |
| MOTHERSUMI 155 CE | 1.80 | 1389300 | 421.00 | 20559 lakhs |
| MOTHERSUMI 150 PE | 1.80 | 1102200 | 334.00 | 53361 lakhs |
| MOTHERSUMI 163 CE | 0.70 | 785400 | 238.00 | 13629 lakhs |
| MOTHERSUMI 180 CE | 0.15 | 646800 | 196.00 | 100716 lakhs |
| MOTHERSUMI 158 CE | 1.20 | 633600 | 192.00 | 9471 lakhs |
| MOTHERSUMI 155 PE | 4.15 | 594000 | 180.00 | 22869 lakhs |
| MOTHERSUMI 145 PE | 0.60 | 570900 | 173.00 | 7623 lakhs |
| MOTHERSUMI 140 PE | 0.35 | 475200 | 144.00 | 19635 lakhs |
| MOTHERSUMI 175 CE | 0.15 | 425700 | 129.00 | 41580 lakhs |
| MOTHERSUMI 168 CE | 0.40 | 402600 | 122.00 | 15477 lakhs |
| MOTHERSUMI 153 PE | 3.85 | 366300 | 111.00 | 4158 lakhs |
| MOTHERSUMI 190 CE | 0.15 | 366300 | 111.00 | 72765 lakhs |
| MOTHERSUMI 160 PE | 8.10 | 303600 | 92.00 | 43659 lakhs |
| MOTHERSUMI 173 CE | 0.20 | 168300 | 51.00 | 7854 lakhs |
| MOTHERSUMI 185 CE | 0.15 | 161700 | 49.00 | 22407 lakhs |
| MOTHERSUMI 158 PE | 6.05 | 132000 | 40.00 | 9933 lakhs |
| MOTHERSUMI 170 PE | 17.80 | 102300 | 31.00 | 9702 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 150 CE | 4.30 | 9.05 | 9.05 | 4.15 | 89100 | 27.00 | 3927 lakhs |
| MOTHERSUMI 148 CE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 145 CE | 5.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 143 CE | 6.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 140 CE | 20.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 462 lakhs |
| MOTHERSUMI 138 CE | 7.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 135 CE | 7.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 133 CE | 8.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 130 CE | 38.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 693 lakhs |
| MOTHERSUMI 128 CE | 9.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 125 CE | 36.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 231 lakhs |
| MOTHERSUMI 123 CE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 120 CE | 11.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 118 CE | 12.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 115 CE | 13.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 113 CE | 14.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 110 CE | 15.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 108 CE | 16.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 105 CE | 17.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 103 CE | 18.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 100 CE | 19.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 98 CE | 21.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 95 CE | 22.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 93 CE | 24.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 90 CE | 25.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 88 CE | 27.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 85 CE | 28.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 83 CE | 30.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 80 CE | 32.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 78 CE | 34.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MOTHERSUMI Call (CE) of strike 150.00 has an intrinsic value of 1.1 rupees
MOTHERSUMI Call (CE) of strike 147.50 has an intrinsic value of 3.6 rupees
MOTHERSUMI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 153 CE | 4.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 155 CE | 1.80 | 5.75 | 6.45 | 1.50 | 1389300 | 421.00 | 20559 lakhs |
| MOTHERSUMI 158 CE | 1.20 | 5.25 | 5.35 | 1.00 | 633600 | 192.00 | 9471 lakhs |
| MOTHERSUMI 160 CE | 0.90 | 4.50 | 4.50 | 0.80 | 3389100 | 1027.00 | 82467 lakhs |
| MOTHERSUMI 163 CE | 0.70 | 3.00 | 3.00 | 0.60 | 785400 | 238.00 | 13629 lakhs |
| MOTHERSUMI 165 CE | 0.50 | 2.30 | 2.30 | 0.40 | 1811700 | 549.00 | 72534 lakhs |
| MOTHERSUMI 168 CE | 0.40 | 1.70 | 1.70 | 0.30 | 402600 | 122.00 | 15477 lakhs |
| MOTHERSUMI 170 CE | 0.25 | 1.10 | 1.35 | 0.20 | 1498200 | 454.00 | 83160 lakhs |
| MOTHERSUMI 173 CE | 0.20 | 0.80 | 1.15 | 0.20 | 168300 | 51.00 | 7854 lakhs |
| MOTHERSUMI 175 CE | 0.15 | 0.65 | 0.85 | 0.15 | 425700 | 129.00 | 41580 lakhs |
| MOTHERSUMI 178 CE | 0.15 | 0.15 | 0.15 | 0.15 | 6600 | 2.00 | 4158 lakhs |
| MOTHERSUMI 180 CE | 0.15 | 0.40 | 0.50 | 0.10 | 646800 | 196.00 | 100716 lakhs |
| MOTHERSUMI 183 CE | 0.10 | 0.25 | 0.25 | 0.10 | 9900 | 3.00 | 924 lakhs |
| MOTHERSUMI 185 CE | 0.15 | 0.25 | 0.25 | 0.10 | 161700 | 49.00 | 22407 lakhs |
| MOTHERSUMI 188 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 190 CE | 0.15 | 0.15 | 0.20 | 0.10 | 366300 | 111.00 | 72765 lakhs |
| MOTHERSUMI 193 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 231 lakhs |
| MOTHERSUMI 195 CE | 0.10 | 0.10 | 0.10 | 0.10 | 23100 | 7.00 | 9240 lakhs |
| MOTHERSUMI 198 CE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 231 lakhs |
| MOTHERSUMI 200 CE | 0.05 | 0.10 | 0.10 | 0.05 | 62700 | 19.00 | 18018 lakhs |
| MOTHERSUMI 203 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1155 lakhs |
MOTHERSUMI Call (CE) of strike 152.50 has an intrinsic value of 0 rupees
MOTHERSUMI Call (CE) of strike 155.00 has an intrinsic value of 0 rupees
MOTHERSUMI in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 153 PE | 3.85 | 3.05 | 6.30 | 2.15 | 366300 | 111.00 | 4158 lakhs |
| MOTHERSUMI 155 PE | 4.15 | 3.00 | 6.65 | 2.80 | 594000 | 180.00 | 22869 lakhs |
| MOTHERSUMI 158 PE | 6.05 | 4.25 | 8.95 | 4.25 | 132000 | 40.00 | 9933 lakhs |
| MOTHERSUMI 160 PE | 8.10 | 7.25 | 10.30 | 5.90 | 303600 | 92.00 | 43659 lakhs |
| MOTHERSUMI 163 PE | 8.60 | 8.40 | 11.50 | 8.40 | 42900 | 13.00 | 6699 lakhs |
| MOTHERSUMI 165 PE | 13.00 | 10.05 | 13.00 | 9.80 | 99000 | 30.00 | 12705 lakhs |
| MOTHERSUMI 168 PE | 15.10 | 17.00 | 17.00 | 12.40 | 13200 | 4.00 | 2772 lakhs |
| MOTHERSUMI 170 PE | 17.80 | 19.00 | 19.00 | 14.75 | 102300 | 31.00 | 9702 lakhs |
| MOTHERSUMI 173 PE | 10.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 175 PE | 20.00 | 19.50 | 22.50 | 19.50 | 23100 | 7.00 | 1386 lakhs |
| MOTHERSUMI 178 PE | 53.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 180 PE | 27.50 | 27.50 | 27.50 | 27.50 | 3300 | 1.00 | 1848 lakhs |
| MOTHERSUMI 183 PE | 54.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 185 PE | 16.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 231 lakhs |
| MOTHERSUMI 188 PE | 54.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 190 PE | 53.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 193 PE | 50.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 195 PE | 52.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 198 PE | 54.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 200 PE | 47.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 203 PE | 49.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MOTHERSUMI Put (PE) of strike 152.50 has an intrinsic value of 1.4 rupees
MOTHERSUMI Put (PE) of strike 155.00 has an intrinsic value of 3.9 rupees
MOTHERSUMI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 150 PE | 1.80 | 1.80 | 4.30 | 1.40 | 1102200 | 334.00 | 53361 lakhs |
| MOTHERSUMI 148 PE | 1.40 | 2.15 | 2.15 | 1.15 | 69300 | 21.00 | 5313 lakhs |
| MOTHERSUMI 145 PE | 0.60 | 0.95 | 2.15 | 0.20 | 570900 | 173.00 | 7623 lakhs |
| MOTHERSUMI 143 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 231 lakhs |
| MOTHERSUMI 140 PE | 0.35 | 0.65 | 1.05 | 0.25 | 475200 | 144.00 | 19635 lakhs |
| MOTHERSUMI 138 PE | 36.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 135 PE | 0.10 | 0.10 | 0.10 | 0.10 | 39600 | 12.00 | 9933 lakhs |
| MOTHERSUMI 133 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 130 PE | 0.10 | 0.85 | 0.85 | 0.10 | 6600 | 2.00 | 6930 lakhs |
| MOTHERSUMI 128 PE | 28.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 125 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 123 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 462 lakhs |
| MOTHERSUMI 120 PE | 0.10 | 0.10 | 0.10 | 0.10 | 6600 | 2.00 | 1155 lakhs |
| MOTHERSUMI 118 PE | 21.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 115 PE | 20.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 113 PE | 18.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 110 PE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 108 PE | 15.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 105 PE | 14.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 103 PE | 12.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 100 PE | 0.05 | 0.05 | 0.05 | 0.05 | 3300 | 1.00 | 924 lakhs |
| MOTHERSUMI 98 PE | 10.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 95 PE | 9.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 93 PE | 8.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 90 PE | 7.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 88 PE | 6.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 85 PE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 83 PE | 4.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 80 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 78 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MOTHERSUMI Put (PE) of strike 150.00 has an intrinsic value of 0 rupees
MOTHERSUMI Put (PE) of strike 147.50 has an intrinsic value of 0 rupees
