Motherson Sumi (MOTHERSUMI) option chain analysis (27 Jan)
Motherson Sumi (MOTHERSUMI) option chain analysis 27 Jan 2022 expiry
Motherson Sumi (MOTHERSUMI) deals in Auto Parts & Equipment
Stock of Motherson Sumi closed at 176.10, opened at 179.40 and traded inside a range of 174.55 and 179.95 with a volume of 56.61 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 176.10 | 179.40 | 179.95 | 174.55 | 56.61 lakhs |
| 24 Mon Jan | 179.70 | 182.50 | 185.95 | 175.70 | 138.13 lakhs |
| 21 Fri Jan | 181.90 | 185.35 | 187.60 | 180.00 | 74.03 lakhs |
| 20 Thu Jan | 185.60 | 185.00 | 187.50 | 183.35 | 58.46 lakhs |
| 19 Wed Jan | 184.50 | 183.90 | 185.15 | 177.70 | 54.13 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 190.00 has highest open interest of 1620500 with 463.00 total contracts traded, and a volume of 6161750000 and is trading at a premium of 0.15 Click here to view MOTHERSUMI 190.00 Call price analysis
Put of strike 170.00 has highest open interest of 906500 with 259.00 total contracts traded, and a volume of 2780750000 and is trading at a premium of 0.70 Click here to view MOTHERSUMI 170.00 Put price analysis
Most active MOTHERSUMI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MOTHERSUMI 190 CE | 0.15 | 1620500 | 463.00 | 61617.5 lakhs |
| MOTHERSUMI 200 CE | 0.10 | 1372000 | 392.00 | 64557.5 lakhs |
| MOTHERSUMI 180 CE | 0.70 | 1316000 | 376.00 | 17272.5 lakhs |
| MOTHERSUMI 185 CE | 0.25 | 934500 | 267.00 | 21437.5 lakhs |
| MOTHERSUMI 170 PE | 0.70 | 906500 | 259.00 | 27807.5 lakhs |
| MOTHERSUMI 175 PE | 1.30 | 777000 | 222.00 | 7350 lakhs |
| MOTHERSUMI 195 CE | 0.10 | 710500 | 203.00 | 29645 lakhs |
| MOTHERSUMI 180 PE | 4.30 | 570500 | 163.00 | 9800 lakhs |
| MOTHERSUMI 220 CE | 0.05 | 458500 | 131.00 | 32462.5 lakhs |
| MOTHERSUMI 193 CE | 0.10 | 262500 | 75.00 | 6737.5 lakhs |
| MOTHERSUMI 160 PE | 0.15 | 248500 | 71.00 | 11637.5 lakhs |
| MOTHERSUMI 210 CE | 0.05 | 220500 | 63.00 | 7717.5 lakhs |
| MOTHERSUMI 205 CE | 0.05 | 196000 | 56.00 | 18742.5 lakhs |
| MOTHERSUMI 188 CE | 0.10 | 143500 | 41.00 | 3920 lakhs |
| MOTHERSUMI 190 PE | 13.65 | 112000 | 32.00 | 20335 lakhs |
| MOTHERSUMI 208 CE | 0.05 | 87500 | 25.00 | 9677.5 lakhs |
| MOTHERSUMI 165 PE | 0.25 | 52500 | 15.00 | 980 lakhs |
| MOTHERSUMI 198 CE | 0.05 | 38500 | 11.00 | 2940 lakhs |
| MOTHERSUMI 200 PE | 23.00 | 38500 | 11.00 | 4655 lakhs |
| MOTHERSUMI 230 CE | 0.05 | 35000 | 10.00 | 15067.5 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 175 CE | 56.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 173 CE | 44.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 170 CE | 11.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 490 lakhs |
| MOTHERSUMI 168 CE | 48.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 165 CE | 64.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 163 CE | 53.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 160 CE | 69.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 158 CE | 58.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 155 CE | 73.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 153 CE | 63.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 150 CE | 77.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 148 CE | 68.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 145 CE | 82.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 143 CE | 73.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 140 CE | 87.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 138 CE | 78.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 135 CE | 91.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MOTHERSUMI Call (CE) of strike 175.00 has an intrinsic value of 1.1 rupees
MOTHERSUMI Call (CE) of strike 172.50 has an intrinsic value of 3.6 rupees
MOTHERSUMI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 178 CE | 39.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 180 CE | 0.70 | 0.85 | 1.90 | 0.50 | 1316000 | 376.00 | 17272.5 lakhs |
| MOTHERSUMI 183 CE | 0.60 | 0.35 | 0.80 | 0.35 | 28000 | 8.00 | 612.5 lakhs |
| MOTHERSUMI 185 CE | 0.25 | 0.95 | 1.00 | 0.20 | 934500 | 267.00 | 21437.5 lakhs |
| MOTHERSUMI 188 CE | 0.10 | 0.45 | 0.50 | 0.05 | 143500 | 41.00 | 3920 lakhs |
| MOTHERSUMI 190 CE | 0.15 | 0.35 | 0.35 | 0.10 | 1620500 | 463.00 | 61617.5 lakhs |
| MOTHERSUMI 193 CE | 0.10 | 0.15 | 0.25 | 0.05 | 262500 | 75.00 | 6737.5 lakhs |
| MOTHERSUMI 195 CE | 0.10 | 0.20 | 0.25 | 0.05 | 710500 | 203.00 | 29645 lakhs |
| MOTHERSUMI 198 CE | 0.05 | 0.10 | 0.10 | 0.05 | 38500 | 11.00 | 2940 lakhs |
| MOTHERSUMI 200 CE | 0.10 | 0.15 | 0.20 | 0.05 | 1372000 | 392.00 | 64557.5 lakhs |
| MOTHERSUMI 203 CE | 0.10 | 0.05 | 0.10 | 0.05 | 21000 | 6.00 | 2940 lakhs |
| MOTHERSUMI 205 CE | 0.05 | 0.05 | 0.15 | 0.05 | 196000 | 56.00 | 18742.5 lakhs |
| MOTHERSUMI 208 CE | 0.05 | 0.10 | 0.15 | 0.05 | 87500 | 25.00 | 9677.5 lakhs |
| MOTHERSUMI 210 CE | 0.05 | 0.10 | 0.15 | 0.05 | 220500 | 63.00 | 7717.5 lakhs |
| MOTHERSUMI 213 CE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 122.5 lakhs |
| MOTHERSUMI 215 CE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 218 CE | 12.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 220 CE | 0.05 | 0.15 | 0.15 | 0.05 | 458500 | 131.00 | 32462.5 lakhs |
| MOTHERSUMI 223 CE | 27.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 225 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 122.5 lakhs |
| MOTHERSUMI 228 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 245 lakhs |
| MOTHERSUMI 230 CE | 0.05 | 0.05 | 0.05 | 0.05 | 35000 | 10.00 | 15067.5 lakhs |
| MOTHERSUMI 233 CE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 235 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1225 lakhs |
MOTHERSUMI Call (CE) of strike 177.50 has an intrinsic value of 0 rupees
MOTHERSUMI Call (CE) of strike 180.00 has an intrinsic value of 0 rupees
MOTHERSUMI in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 178 PE | 2.50 | 3.30 | 3.30 | 2.25 | 28000 | 8.00 | 490 lakhs |
| MOTHERSUMI 180 PE | 4.30 | 5.00 | 5.50 | 2.50 | 570500 | 163.00 | 9800 lakhs |
| MOTHERSUMI 183 PE | 6.65 | 4.70 | 6.65 | 4.25 | 31500 | 9.00 | 2572.5 lakhs |
| MOTHERSUMI 185 PE | 9.30 | 7.20 | 9.60 | 7.20 | 28000 | 8.00 | 14087.5 lakhs |
| MOTHERSUMI 188 PE | 11.50 | 7.15 | 11.50 | 7.15 | 7000 | 2.00 | 857.5 lakhs |
| MOTHERSUMI 190 PE | 13.65 | 14.50 | 14.50 | 12.55 | 112000 | 32.00 | 20335 lakhs |
| MOTHERSUMI 193 PE | 14.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 122.5 lakhs |
| MOTHERSUMI 195 PE | 14.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2940 lakhs |
| MOTHERSUMI 198 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 200 PE | 23.00 | 24.45 | 24.45 | 21.00 | 38500 | 11.00 | 4655 lakhs |
| MOTHERSUMI 203 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 205 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 208 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 210 PE | 24.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 245 lakhs |
| MOTHERSUMI 213 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 215 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 218 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 220 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 223 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 225 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 228 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 230 PE | 39.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 122.5 lakhs |
| MOTHERSUMI 233 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 235 PE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MOTHERSUMI Put (PE) of strike 177.50 has an intrinsic value of 1.4 rupees
MOTHERSUMI Put (PE) of strike 180.00 has an intrinsic value of 3.9 rupees
MOTHERSUMI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MOTHERSUMI 175 PE | 1.30 | 2.30 | 2.55 | 1.10 | 777000 | 222.00 | 7350 lakhs |
| MOTHERSUMI 173 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 122.5 lakhs |
| MOTHERSUMI 170 PE | 0.70 | 2.60 | 2.60 | 0.50 | 906500 | 259.00 | 27807.5 lakhs |
| MOTHERSUMI 168 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 165 PE | 0.25 | 0.60 | 0.60 | 0.25 | 52500 | 15.00 | 980 lakhs |
| MOTHERSUMI 163 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 160 PE | 0.15 | 0.45 | 0.45 | 0.10 | 248500 | 71.00 | 11637.5 lakhs |
| MOTHERSUMI 158 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 155 PE | 0.10 | 0.15 | 0.15 | 0.10 | 7000 | 2.00 | 4287.5 lakhs |
| MOTHERSUMI 153 PE | 0.75 | 1.40 | 1.40 | 0.05 | 28000 | 8.00 | 0 lakhs |
| MOTHERSUMI 150 PE | 0.10 | 0.10 | 0.10 | 0.10 | 3500 | 1.00 | 11515 lakhs |
| MOTHERSUMI 148 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 145 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 143 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 140 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 490 lakhs |
| MOTHERSUMI 138 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MOTHERSUMI 135 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MOTHERSUMI Put (PE) of strike 175.00 has an intrinsic value of 0 rupees
MOTHERSUMI Put (PE) of strike 172.50 has an intrinsic value of 0 rupees
