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

Stock

Expiry Date

SEARCH FUTURES

MOTHERSON 30Dec2025

LIVE
NSE
Nov 27, 15:24

116.99

4.41 (3.92%)

BSE: 517334  |  NSE: MOTHERSON  |  ISIN: INE775A01035
Open Price 112.70
High Price 117.12
Low Price 112.58
Prev. Close 112.58
Spot Price 116.13
Open Int PCR 0.63
Prev OI PCR 0.62
Bid Price 116.93
Bid Qty 30,750
Rollover % 2.33%
Average Price 115.70
No. of Contracts Traded 10,085
Turnover (Rs. in lakhs) 71,760.32
Market Lot 6150
Open Interest 170,478,000
Open Int. Chg 15,707,100
Open Int. Chg % 10.15
Offer Price 117.00
Offer Qty 12,300
Rollover Cost 0.69

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
- - - - - 84.00 - - - - -
- - - - - 88.00 - - - - -
- - - - - 90.00 0.05 -0.03 276,750 301,350 -36,900
21.32 - - 30,750 - 92.00 0.13 - - 92,250 -
- - - - - 93.00 0.07 -0.06 24,600 418,200 -12,300
- - - - - 94.00 0.22 - - 6,150 -
16.22 - - - - 95.00 0.09 -0.07 1,088,550 1,008,600 -362,850
14.00 - - 24,600 - 96.00 - - - - -
14.64 - - 18,450 - 97.00 0.24 0.04 - 135,300 -
18.65 3.65 12,300 12,300 - 98.00 0.13 -0.14 756,450 799,500 221,400
17.25 3.90 12,300 6,150 - 99.00 0.17 -0.35 264,450 67,650 6,150
16.95 3.99 332,100 602,700 43,050 100.00 0.19 -0.21 2,890,500 3,480,900 -996,300
15.35 3.50 12,300 - - 101.00 0.23 -0.26 590,400 178,350 -92,250
15.20 5.35 24,600 61,500 6,150 102.00 0.28 -0.31 910,200 694,950 -30,750
13.30 3.10 24,600 43,050 - 103.00 0.34 -0.41 553,500 461,250 147,600
11.65 2.45 30,750 215,250 - 104.00 0.42 -0.47 467,400 344,400 86,100
11.57 2.93 123,000 473,550 -36,900 105.00 0.51 -0.57 2,933,550 2,134,050 694,950
10.55 4.19 12,300 18,450 6,150 106.00 0.63 -0.66 750,300 694,950 36,900
10.01 3.28 92,250 116,850 -67,650 107.00 0.74 -0.78 1,205,400 830,250 190,650
9.85 3.30 129,150 252,150 -18,450 108.00 0.90 -0.92 1,266,900 731,850 49,200
8.85 3.06 239,850 215,250 -36,900 109.00 1.10 -1.07 1,027,050 528,900 110,700
8.35 3.20 11,389,800 5,793,300 -1,512,900 110.00 1.30 -1.23 5,104,500 4,268,100 510,450
7.55 3.00 1,500,600 608,850 -596,550 111.00 1.55 -1.40 1,186,950 836,400 30,750
6.81 2.80 5,159,850 1,642,050 -492,000 112.00 1.85 -1.55 2,865,900 2,238,600 461,250
6.18 2.65 7,958,100 1,377,600 -141,450 113.00 2.20 -1.64 2,306,250 873,300 387,450
5.55 2.51 8,979,000 1,180,800 485,850 114.00 2.55 -1.81 3,376,350 799,500 221,400
4.96 2.29 42,305,850 6,383,700 1,156,200 115.00 2.91 -2.03 7,601,400 2,927,400 1,623,600
4.40 2.09 14,409,450 2,300,100 1,070,100 116.00 3.41 -2.16 1,537,500 854,850 719,550
3.88 1.90 5,867,100 1,223,850 651,900 117.00 3.90 -2.36 541,200 313,650 282,900
3.46 1.77 3,450,150 977,850 627,300 118.00 4.57 -4.77 239,850 166,050 135,300
3.06 1.65 1,236,150 541,200 295,200 119.00 5.01 -4.94 307,500 153,750 141,450
2.66 1.43 24,821,400 9,624,750 2,853,600 120.00 5.56 -2.92 879,450 615,000 338,250
2.33 1.26 1,039,350 621,150 215,250 121.00 - - - - -
2.00 1.09 904,050 645,750 73,800 122.00 - - - - -
1.75 1.06 627,300 405,900 79,950 123.00 8.00 -9.20 6,150 6,150 6,150
1.52 0.87 1,162,350 965,550 -184,500 124.00 - - - - -
1.28 0.73 8,862,150 4,028,250 1,722,000 125.00 9.57 -3.08 172,200 307,500 49,200
1.12 0.67 1,057,800 928,650 319,800 126.00 - - - - -
0.95 0.55 1,592,850 1,051,650 24,600 127.00 - - - - -
0.81 0.48 2,509,200 1,543,650 694,950 128.00 11.66 -3.96 110,700 116,850 -24,600

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 170,478,000 15,707,100 10.15%
Call
 43,935,600 7,238,550 19.73%
Put
 27,385,950 4,895,400 21.77%
Total
 241,799,550 27,841,050 13.01%
Change in Volumes
Current Vol Change % Chg
Future
 62,022,750 44,206,200 248.12%
Call
 145,878,000 111,032,100 318.64%
Put
 41,241,900 27,103,050 191.69%
Total
 249,142,650 182,341,350 272.96%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
MOTHERSON
 247,027,050 54,249,150 455.36%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
MOTHERSON 30Dec2025 - 115.00 4.96 42,305,850
MOTHERSON 30Dec2025 - 120.00 2.66 24,821,400
MOTHERSON 30Dec2025 - 116.00 4.40 14,409,450
MOTHERSON 30Dec2025 - 110.00 8.35 11,389,800
MOTHERSON 30Dec2025 - 114.00 5.55 8,979,000
Most Active Puts
Puts Price Volumes
MOTHERSON 30Dec2025 - 115.00 2.91 7,601,400
MOTHERSON 30Dec2025 - 110.00 1.30 5,104,500
MOTHERSON 30Dec2025 - 114.00 2.55 3,376,350
MOTHERSON 30Dec2025 - 105.00 0.51 2,933,550
MOTHERSON 30Dec2025 - 100.00 0.19 2,890,500

Fundamentals

Market Cap
122,568.74
* EPS (TTM)
1.76
* P/E
65.98
* 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 (%)
56.40
DELIVERY AVERAGES
3-Day 67.54%
5-Day 62.30%
8-Day 53.19%
* 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