BullFO

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

nse chart

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

chart MOTHERSUMI

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

 chart MOTHERSUMI 220.00 CE

MOTHERSUMI Call (CE) of strike 215.00 has an intrinsic value of 9.7 rupees

 chart MOTHERSUMI 215.00 CE

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

 chart MOTHERSUMI 225.00 CE

MOTHERSUMI Call (CE) of strike 230.00 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 230.00 CE

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

 chart MOTHERSUMI 225.00 PE

MOTHERSUMI Put (PE) of strike 230.00 has an intrinsic value of 5.3 rupees

 chart MOTHERSUMI 230.00 PE

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

 chart MOTHERSUMI 220.00 PE

MOTHERSUMI Put (PE) of strike 215.00 has an intrinsic value of 0 rupees

 chart MOTHERSUMI 215.00 PE