MOTHERSON 28Oct2025

Add to Watchlist

LIVE

NSE

Oct 17, 15:21

105.18

-2.47 (-2.29%)

BSE: 517334 | NSE: MOTHERSON | ISIN: INE775A01035

Open Price	107.15
High Price	107.43
Low Price	103.71
Prev. Close	107.65
Spot Price	104.70
Open Int PCR	0.51
Prev OI PCR	0.57
Bid Price	105.18
Bid Qty	12,300
Rollover %	6.47%

Average Price	105.16
No. of Contracts Traded	4,437
Turnover (Rs. in lakhs)	28,695.59
Market Lot	6150
Open Interest	156,314,550
Open Int. Chg	-4,514,100
Open Int. Chg %	-2.81
Offer Price	105.20
Offer Qty	24,600
Rollover Cost	0.57

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	70.00	-	-	-	-	-
-	-	-	-	-	75.00	-	-	-	-	-
-	-	-	-	-	80.00	0.05	-	24,600	98,400	18,450
-	-	-	-	-	82.50	-	-	-	-	-
20.90	-	-	6,150	-	85.00	0.05	-	-	375,150	-
-	-	-	-	-	86.00	0.20	-	-	49,200	-
-	-	-	-	-	87.50	0.10	-	-	129,150	-
16.05	-2.60	12,300	252,150	-	90.00	0.05	-	356,700	1,242,300	-110,700
-	-	-	-	-	92.00	0.10	-	12,300	135,300	-
15.50	-	-	55,350	-	92.50	0.10	0.05	24,600	627,300	-12,300
-	-	-	-	-	93.00	0.10	0.05	147,600	61,500	-18,450
10.70	-2.25	159,900	30,750	30,750	94.00	0.15	-	-	86,100	-
13.85	-	-	571,950	-	95.00	0.10	-	965,550	1,937,250	-227,550
9.50	-	-	282,900	-	96.00	0.25	0.15	67,650	215,250	-
8.70	-	-	49,200	-	97.00	0.20	0.10	221,400	209,100	-30,750
7.45	-3.05	276,750	246,000	-30,750	97.50	0.25	0.10	676,500	873,300	-104,550
7.10	-2.90	123,000	282,900	12,300	98.00	0.30	0.10	276,750	332,100	24,600
6.30	-2.75	246,000	258,300	55,350	99.00	0.35	0.15	430,500	977,850	43,050
5.60	-2.30	885,600	1,137,750	67,650	100.00	0.45	0.15	1,974,150	5,135,250	-227,550
4.65	-2.25	473,550	233,700	12,300	101.00	0.60	0.25	2,453,850	1,728,150	1,291,500
3.90	-2.30	442,800	325,950	92,250	102.00	0.85	0.35	2,250,900	1,494,450	731,850
3.55	-2.25	578,100	1,377,600	-6,150	102.50	1.00	0.40	670,350	2,214,000	-49,200
3.25	-2.05	811,800	578,100	-30,750	103.00	1.10	0.45	2,908,950	811,800	86,100
2.65	-1.90	1,297,650	701,100	18,450	104.00	1.55	0.70	2,386,200	1,020,900	-516,600
2.05	-1.80	12,066,300	7,072,500	621,150	105.00	1.95	0.80	8,530,050	3,419,400	-1,020,900
1.65	-1.60	3,923,700	1,254,600	559,650	106.00	2.70	1.15	3,241,050	744,150	-473,550
1.30	-1.35	4,360,350	2,392,350	701,100	107.00	3.15	1.25	2,404,650	781,050	-159,900
1.10	-1.30	4,981,500	2,170,950	-522,750	107.50	3.55	1.40	2,441,550	1,482,150	-141,450
0.95	-1.20	4,052,850	1,654,350	430,500	108.00	4.25	1.80	1,728,150	381,300	-246,000
0.75	-0.95	4,852,350	2,287,800	1,476,000	109.00	4.90	1.90	1,531,350	282,900	-24,600
0.55	-0.80	16,445,100	10,867,050	436,650	110.00	5.45	1.80	842,550	1,715,850	-123,000
0.40	-0.65	2,699,850	2,724,450	276,750	111.00	6.50	2.15	467,400	196,800	61,500
0.30	-0.55	2,761,350	2,343,150	633,450	112.00	7.40	2.25	405,900	196,800	-67,650
0.30	-0.45	2,699,850	2,927,400	369,000	112.50	7.65	2.25	442,800	701,100	-67,650
0.25	-0.40	455,100	461,250	24,600	113.00	8.55	2.75	196,800	159,900	-6,150
0.20	-0.40	971,700	1,057,800	424,350	114.00	9.15	2.80	190,650	141,450	24,600
0.20	-0.30	7,915,050	9,963,000	541,200	115.00	10.00	2.45	461,250	1,506,750	-110,700
0.15	-0.15	116,850	313,650	-43,050	116.00	8.10	-	-	73,800	-
0.15	-0.15	485,850	971,700	-147,600	117.00	9.45	-	-	36,900	-
0.15	-0.15	325,950	885,600	-6,150	117.50	9.70	-	-	123,000	-
0.10	-0.15	104,550	418,200	-6,150	118.00	-	-	-	-	-
0.10	-0.05	2,908,950	4,458,750	-282,900	120.00	15.60	4.00	6,150	498,150	-
0.05	-0.10	289,050	719,550	-6,150	122.00	-	-	-	-	-
0.05	-	455,100	3,493,200	-30,750	125.00	17.70	-	-	18,450	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	156,314,550	-4,514,100	-2.81%
Call	64,827,150	5,670,300	9.59%
Put	32,213,700	-1,457,550	-4.33%
Total	253,355,400	-301,350	-0.12%

	Current OI	Change	% Chg
Future	9,895,350	1,672,800	20.34%
Call	6,426,750	1,568,250	32.28%
Put	3,751,500	848,700	29.24%
Total	20,073,600	4,089,750	25.59%

	Current OI	Change	% Chg
Future	916,350	202,950	28.45%
Call	0	0	0.00%
Put	18,450	18,450	0.00%
Total	934,800	221,400	31.03%

Change in Volumes

	Current Vol	Change	% Chg
Future	27,287,550	-4,446,450	-14.01%
Call	78,178,800	-45,977,400	-37.03%
Put	38,738,850	-15,670,200	-28.80%
Total	144,205,200	-66,094,050	-31.43%

	Current Vol	Change	% Chg
Future	5,455,050	399,750	7.91%
Call	7,681,350	-1,291,500	-14.39%
Put	2,109,450	-307,500	-12.72%
Total	15,245,850	-1,199,250	-7.29%

	Current Vol	Change	% Chg
Future	399,750	-196,800	-32.99%
Call	0	0	0.00%
Put	18,450	18,450	0.00%
Total	418,200	-178,350	-29.90%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
MOTHERSON	274,363,800	54,249,150	505.75%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
MOTHERSON 28Oct2025 - 110.00	0.55	16,445,100
MOTHERSON 28Oct2025 - 105.00	2.05	12,066,300
MOTHERSON 28Oct2025 - 115.00	0.20	7,915,050
MOTHERSON 28Oct2025 - 107.50	1.10	4,981,500
MOTHERSON 28Oct2025 - 109.00	0.75	4,852,350

Most Active Puts

Puts	Price	Volumes
MOTHERSON 28Oct2025 - 105.00	1.95	8,530,050
MOTHERSON 28Oct2025 - 106.00	2.70	3,241,050
MOTHERSON 28Oct2025 - 103.00	1.10	2,908,950
MOTHERSON 28Oct2025 - 101.00	0.60	2,453,850
MOTHERSON 28Oct2025 - 107.50	3.55	2,441,550