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

Option Type

Strike Price

SEARCH OPTIONS

MOTHERSON 25Nov2025 CE 115.00

LIVE
NSE
Nov 14, 09:58

1.80

0.44 (32.35%)

BSE: 517334  |  NSE: MOTHERSON  |  ISIN: INE775A01035
Open Price 1.49
High Price 2.35
Low Price 1.46
Prev. Close 1.36
Spot Price 109.84
Open Int PCR 0.67
Prev OI PCR 0.57
Bid Price 1.79
Bid Qty 36,900
Average Price 1.88
No. of Contracts Traded 5,540
Turnover (Rs. in lakhs) 39,822.18
Market Lot 6150
Open Interest 22,232,250
Open Int. Chg -307,500
Open Int. Chg % -1.36
Offer Price 1.81
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 0.04 -0.02 30,750 1,740,450 -
- - - - - 86.00 0.11 - 6,150 86,100 -
23.92 4.52 36,900 - - 88.00 - - - - -
14.70 - - 61,500 - 90.00 0.04 -0.04 418,200 1,328,400 -18,450
- - - - - 91.00 - - - - -
14.57 - - 258,300 - 92.00 0.06 -0.02 135,300 461,250 -18,450
13.12 - - 18,450 - 93.00 0.07 -0.01 55,350 196,800 -6,150
18.38 2.72 36,900 67,650 - 94.00 0.08 -0.04 141,450 504,300 -86,100
16.49 1.55 - 227,550 - 95.00 0.10 -0.07 528,900 1,826,550 -
9.41 - - 43,050 - 96.00 0.11 -0.07 436,650 1,119,300 -36,900
16.10 3.52 73,800 98,400 18,450 97.00 0.11 -0.10 571,950 824,100 -166,050
15.71 3.35 43,050 123,000 -12,300 98.00 0.14 -0.13 2,460,000 817,950 -1,045,500
6.78 - - 209,100 - 99.00 0.16 -0.18 1,063,950 682,650 -461,250
12.90 3.24 301,350 2,355,450 -30,750 100.00 0.19 -0.28 2,656,800 6,912,600 -338,250
11.93 2.38 36,900 418,200 -6,150 101.00 0.21 -0.35 873,300 934,800 -301,350
11.06 2.68 166,050 399,750 -123,000 102.00 0.25 -0.51 774,900 1,599,000 -147,600
10.32 3.19 239,850 461,250 -110,700 103.00 0.30 -0.51 1,346,850 2,287,800 -350,550
9.75 3.52 307,500 553,500 -129,150 104.00 0.35 -0.69 1,961,850 1,801,950 -387,450
8.40 2.92 11,488,200 9,956,850 -6,629,700 105.00 0.45 -0.86 5,535,000 8,493,150 811,800
7.40 2.74 725,700 1,488,300 -135,300 106.00 0.54 -1.12 3,813,000 3,985,200 473,550
6.72 2.59 1,322,250 2,004,900 -123,000 107.00 0.69 -1.25 3,597,750 2,865,900 547,350
5.93 2.21 3,726,900 2,324,700 -209,100 108.00 0.85 -1.49 5,774,850 3,025,800 762,600
5.28 1.99 3,480,900 1,063,950 -1,094,700 109.00 1.08 -1.47 5,571,900 2,927,400 1,260,750
4.38 1.53 20,620,950 10,541,100 -1,986,450 110.00 1.37 -1.44 6,715,800 5,362,800 1,002,450
3.74 1.17 7,982,700 2,195,550 -196,800 111.00 1.70 -1.66 3,179,550 1,365,300 498,150
3.14 0.88 21,119,100 3,806,850 412,050 112.00 2.10 -1.55 4,846,200 2,066,400 1,771,200
2.67 0.80 17,472,150 3,573,150 787,200 113.00 2.59 -1.82 3,204,150 1,254,600 824,100
2.21 0.55 12,330,750 3,142,650 436,650 114.00 3.11 -1.61 615,000 553,500 276,750
1.80 0.44 34,071,000 22,232,250 -307,500 115.00 3.80 -2.03 1,365,300 2,478,450 356,700
1.46 0.31 6,457,500 2,865,900 1,088,550 116.00 4.37 -2.34 110,700 442,800 12,300
1.17 0.23 4,077,450 1,789,650 817,950 117.00 4.66 -8.90 30,750 116,850 6,150
0.94 0.15 3,222,600 1,728,150 67,650 118.00 5.97 -9.30 774,900 98,400 -
0.58 0.04 7,730,550 8,050,350 362,850 120.00 7.05 -2.91 104,550 344,400 -6,150
0.46 -1.84 381,300 301,350 301,350 121.00 - - - - -
0.38 -0.01 1,525,200 1,353,000 116,850 122.00 - - - - -
0.22 -0.03 1,900,350 3,677,700 -61,500 124.00 11.69 -8.26 12,300 313,650 -
0.18 -0.62 301,350 178,350 178,350 125.00 - - - - -
0.12 -1.28 123,000 30,750 30,750 127.00 - - - - -
- - - - - 130.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 178,934,250 -2,429,250 -1.34%
Call
 87,600,600 -6,537,450 -6.94%
Put
 58,818,600 5,233,650 9.77%
Total
 325,353,450 -3,733,050 -1.13%
Change in Volumes
Current Vol Change % Chg
Future
 35,743,800 29,532,300 475.45%
Call
 161,302,200 146,308,500 975.80%
Put
 58,714,050 52,164,300 796.43%
Total
 255,760,050 228,005,100 821.49%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
MOTHERSON
 340,654,650 54,249,150 627.94%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
MOTHERSON 25Nov2025 - 115.00 1.80 34,071,000
MOTHERSON 25Nov2025 - 112.00 3.14 21,119,100
MOTHERSON 25Nov2025 - 110.00 4.38 20,620,950
MOTHERSON 25Nov2025 - 113.00 2.67 17,472,150
MOTHERSON 25Nov2025 - 114.00 2.21 12,330,750
Most Active Puts
Puts Price Volumes
MOTHERSON 25Nov2025 - 110.00 1.37 6,715,800
MOTHERSON 25Nov2025 - 108.00 0.85 5,774,850
MOTHERSON 25Nov2025 - 109.00 1.08 5,571,900
MOTHERSON 25Nov2025 - 105.00 0.45 5,535,000
MOTHERSON 25Nov2025 - 112.00 2.10 4,846,200

Fundamentals

Market Cap
115,930.00
* EPS (TTM)
1.67
* P/E
65.77
* 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 (%)
37.54
DELIVERY AVERAGES
3-Day 55.58%
5-Day 53.98%
8-Day 50.52%
* 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