Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - MOTHERSON

Stock

Expiry Date

SEARCH FUTURES

MOTHERSON 25Nov2025

LIVE
NSE
Oct 24, 15:32

106.88

-1.13 (-1.05%)

BSE: 517334  |  NSE: MOTHERSON  |  ISIN: INE775A01035
Open Price 108.45
High Price 108.47
Low Price 105.50
Prev. Close 108.01
Spot Price 106.25
Open Int PCR 0.49
Prev OI PCR 0.49
Bid Price 106.66
Bid Qty 6,150
Average Price 106.99
No. of Contracts Traded 9,834
Turnover (Rs. in lakhs) 64,706.59
Market Lot 6150
Open Interest 96,315,150
Open Int. Chg 49,064,700
Open Int. Chg % 103.84
Offer Price 106.90
Offer Qty 12,300

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 70.00 - - - - -
- - - - - 80.00 - - - - -
- - - - - 85.00 0.20 0.05 12,300 49,200 12,300
- - - - - 86.00 - - - - -
- - - - - 88.00 - - - - -
17.15 7.85 30,750 30,750 30,750 90.00 0.40 0.05 332,100 891,750 -12,300
- - - - - 91.00 - - - - -
15.90 -0.30 6,150 202,950 -6,150 92.00 - - - - -
- - - - - 93.00 0.60 - 55,350 61,500 61,500
- - - - - 94.00 0.75 0.20 184,500 202,950 67,650
12.40 5.45 18,450 18,450 18,450 95.00 0.90 0.15 793,350 1,070,100 295,200
- - - - - 96.00 1.05 0.10 86,100 190,650 190,650
- - - - - 97.00 1.25 0.15 276,750 522,750 522,750
- - - - - 98.00 1.45 0.20 578,100 774,900 123,000
- - - - - 99.00 1.70 0.20 209,100 239,850 12,300
8.75 -1.40 264,450 485,850 -30,750 100.00 1.95 0.25 571,950 1,678,950 12,300
9.00 - - 61,500 - 101.00 2.30 0.30 221,400 565,800 6,150
- - - - - 102.00 2.55 0.30 319,800 879,450 129,150
- - - - - 103.00 3.00 0.40 209,100 467,400 43,050
6.25 -0.60 12,300 184,500 -12,300 104.00 3.40 0.40 541,200 701,100 190,650
5.55 -1.00 1,273,050 1,894,200 252,150 105.00 3.80 0.45 516,600 984,000 49,200
5.15 -0.75 750,300 356,700 209,100 106.00 4.30 0.45 596,550 338,250 92,250
4.60 -0.75 873,300 602,700 166,050 107.00 4.75 0.45 621,150 824,100 135,300
4.25 -0.60 381,300 965,550 104,550 108.00 5.35 0.55 301,350 578,100 -36,900
3.60 -0.95 442,800 787,200 18,450 109.00 5.95 0.70 116,850 535,050 -
3.45 -0.60 4,391,100 6,008,550 233,700 110.00 6.55 0.60 461,250 2,337,000 104,550
3.15 -0.50 442,800 738,000 -6,150 111.00 7.25 0.75 104,550 412,050 412,050
2.85 -0.45 707,250 940,950 147,600 112.00 7.70 0.45 79,950 184,500 184,500
2.55 -0.65 393,600 713,400 184,500 113.00 8.30 0.60 98,400 172,200 172,200
2.30 -0.40 264,450 688,800 688,800 114.00 8.95 0.35 86,100 227,550 227,550
2.10 -0.45 10,922,400 23,671,350 2,423,100 115.00 10.10 0.85 30,750 1,457,550 12,300
1.85 -0.40 332,100 916,350 190,650 116.00 - - - - -
1.55 -0.50 227,550 430,500 141,450 117.00 - - - - -
1.45 -0.30 344,400 738,000 190,650 118.00 - - - - -
1.15 -0.35 2,995,050 2,558,400 79,950 120.00 14.15 0.85 73,800 153,750 49,200
0.85 -0.30 295,200 553,500 -6,150 122.00 - - - - -
0.70 -0.25 479,700 485,850 485,850 124.00 - - - - -
- - - - - 125.00 - - - - -
- - - - - 130.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 96,315,150 49,064,700 103.84%
Call
 44,034,000 5,504,250 14.29%
Put
 16,500,450 3,056,550 22.74%
Total
 156,849,600 57,625,500 58.08%
Change in Volumes
Current Vol Change % Chg
Future
 60,479,100 50,405,400 500.37%
Call
 25,848,450 18,671,400 260.15%
Put
 7,478,400 5,996,250 404.56%
Total
 93,805,950 75,073,050 400.76%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
MOTHERSON
 310,808,700 54,249,150 572.93%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
MOTHERSON 25Nov2025 - 115.00 2.10 10,922,400
MOTHERSON 25Nov2025 - 110.00 3.45 4,391,100
MOTHERSON 25Nov2025 - 120.00 1.15 2,995,050
MOTHERSON 25Nov2025 - 105.00 5.55 1,273,050
MOTHERSON 25Nov2025 - 107.00 4.60 873,300
Most Active Puts
Puts Price Volumes
MOTHERSON 25Nov2025 - 95.00 0.90 793,350
MOTHERSON 25Nov2025 - 107.00 4.75 621,150
MOTHERSON 25Nov2025 - 106.00 4.30 596,550
MOTHERSON 25Nov2025 - 98.00 1.45 578,100
MOTHERSON 25Nov2025 - 100.00 1.95 571,950

Fundamentals

Market Cap
112,140.95
* EPS (TTM)
1.67
* P/E
63.62
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
6,150
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
45.08
DELIVERY AVERAGES
3-Day 45.18%
5-Day 40.63%
8-Day 43.10%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347