MOTHERSON

Samvrdhna Mthrsn Intl Ltd

121.3 +1.50 (1.25%)

L: 119.97 H: 121.48

Back to Option Chain

Historical option data for MOTHERSON
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MOTHERSON 30-DEC-2025 105 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	121.30	16.2 ₹ 99,630	0.86 5289.00	-	7 43,050	-1 -6,150	84 5,16,600
11 Dec	119.80	15.34 ₹ 94,341	2.79 17158.50	-	4 24,600	-2 -12,300	85 5,22,750
10 Dec	116.28	12.47 ₹ 76,690.5	1.21 7441.50	-	0 0	0 0	87 5,35,050
9 Dec	116.75	12.47 ₹ 76,690.5	1.21 7441.50	-	134 8,24,100	-66 -4,05,900	87 5,35,050
8 Dec	115.30	11.15 ₹ 68,572.5	-2 -12300.00	29.59	138 8,48,700	101 6,21,150	152 9,34,800

5 Dec	117.05	13.15 ₹ 80,872.5	0.08 492.00	37.70	2 12,300	0 0	51 3,13,650
4 Dec	117.56	13.07 ₹ 80,380.5	0.58 3567.00	-	1 6,150	0 0	52 3,19,800
3 Dec	116.57	12.49 ₹ 76,813.5	-2.49 -15313.50	20.35	10 61,500	-5 -30,750	53 3,25,950
2 Dec	119.26	14.76 ₹ 90,774	1.96 12054.00	22.89	18 1,10,700	-10 -61,500	62 3,81,300
1 Dec	116.55	12.8 ₹ 78,720	0.65 3997.50	34.49	3 18,450	1 6,150	72 4,42,800
28 Nov	116.31	12.15 ₹ 74,722.5	0.58 3567.00	-	7 43,050	-5 -30,750	72 4,42,800
27 Nov	116.13	11.57 ₹ 71,155.5	2.93 18019.50	-	20 1,23,000	-6 -36,900	77 4,73,550
26 Nov	111.81	8.75 ₹ 53,812.5	0.98 6027.00	27.56	8 49,200	4 24,600	83 5,10,450
25 Nov	110.21	7.75 ₹ 47,662.5	0.45 2767.50	30.22	20 1,23,000	7 43,050	79 4,85,850
24 Nov	109.22	7.3 ₹ 44,895	-0.5 -3075.00	31.28	7 43,050	4 24,600	72 4,42,800
21 Nov	109.80	7.8 ₹ 47,970	-1.49 -9163.50	29.70	5 30,750	0 0	67 4,12,050
20 Nov	112.00	9.29 ₹ 57,133.5	-0.41 -2521.50	27.76	10 61,500	3 18,450	67 4,12,050
19 Nov	112.16	9.7 ₹ 59,655	2.2 13530.00	29.29	68 4,18,200	42 2,58,300	67 4,12,050
18 Nov	108.96	7.5 ₹ 46,125	-0.52 -3198.00	31.22	14 86,100	7 43,050	25 1,53,750
17 Nov	110.02	8.2 ₹ 50,430	-0.7 -4305.00	28.91	14 86,100	-1 -6,150	19 1,16,850
14 Nov	109.84	8.9 ₹ 54,735	1.23 7564.50	35.48	6 36,900	-4 -24,600	19 1,16,850
13 Nov	109.13	9.25 ₹ 56,887.5	3.35 20602.50	26.73	77 4,73,550	11 67,650	23 1,41,450
12 Nov	105.92	5.9 ₹ 36,285	-0.02 -123.00	31.19	5 30,750	1 6,150	11 67,650
11 Nov	105.46	5.96 ₹ 36,654	1.41 8671.50	31.09	8 49,200	4 24,600	10 61,500
10 Nov	102.55	4.55 ₹ 27,982.5	-0.9 -5535.00	33.82	9 55,350	1 6,150	5 30,750
7 Nov	103.80	5.45 ₹ 33,517.5	-0.35 -2152.50	-	0 0	0 0	0 0
6 Nov	103.92	5.45 ₹ 33,517.5	-0.35 -2152.50	-	0 0	1 6,150	0 0
4 Nov	104.49	5.45 ₹ 33,517.5	-0.35 -2152.50	29.89	1 6,150	0 0	3 18,450
3 Nov	105.57	5.8 ₹ 35,670	-2.95 -18142.50	26.09	3 18,450	2 12,300	2 12,300
31 Oct	105.39	8.75 ₹ 53,812.5	0 0.00	-	0 0	0 0	0 0
30 Oct	106.88	8.75 ₹ 53,812.5	0 0.00	-	0 0	0 0	0 0
29 Oct	107.73	8.75 ₹ 53,812.5	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 105 expiring on 30DEC2025

Delta for 105 CE is -

Historical price for 105 CE is as follows

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 16.2, which was 0.86 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 84

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 15.34, which was 2.79 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 85

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 12.47, which was 1.21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 12.47, which was 1.21 higher than the previous day. The implied volatity was -, the open interest changed by -66 which decreased total open position to 87

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 11.15, which was -2 lower than the previous day. The implied volatity was 29.59, the open interest changed by 101 which increased total open position to 152

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 13.15, which was 0.08 higher than the previous day. The implied volatity was 37.70, the open interest changed by 0 which decreased total open position to 51

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 13.07, which was 0.58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 12.49, which was -2.49 lower than the previous day. The implied volatity was 20.35, the open interest changed by -5 which decreased total open position to 53

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 14.76, which was 1.96 higher than the previous day. The implied volatity was 22.89, the open interest changed by -10 which decreased total open position to 62

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 12.8, which was 0.65 higher than the previous day. The implied volatity was 34.49, the open interest changed by 1 which increased total open position to 72

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 12.15, which was 0.58 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 72

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 11.57, which was 2.93 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 77

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 8.75, which was 0.98 higher than the previous day. The implied volatity was 27.56, the open interest changed by 4 which increased total open position to 83

On 25 Nov MOTHERSON was trading at 110.21. The strike last trading price was 7.75, which was 0.45 higher than the previous day. The implied volatity was 30.22, the open interest changed by 7 which increased total open position to 79

On 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 7.3, which was -0.5 lower than the previous day. The implied volatity was 31.28, the open interest changed by 4 which increased total open position to 72

On 21 Nov MOTHERSON was trading at 109.80. The strike last trading price was 7.8, which was -1.49 lower than the previous day. The implied volatity was 29.70, the open interest changed by 0 which decreased total open position to 67

On 20 Nov MOTHERSON was trading at 112.00. The strike last trading price was 9.29, which was -0.41 lower than the previous day. The implied volatity was 27.76, the open interest changed by 3 which increased total open position to 67

On 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 9.7, which was 2.2 higher than the previous day. The implied volatity was 29.29, the open interest changed by 42 which increased total open position to 67

On 18 Nov MOTHERSON was trading at 108.96. The strike last trading price was 7.5, which was -0.52 lower than the previous day. The implied volatity was 31.22, the open interest changed by 7 which increased total open position to 25

On 17 Nov MOTHERSON was trading at 110.02. The strike last trading price was 8.2, which was -0.7 lower than the previous day. The implied volatity was 28.91, the open interest changed by -1 which decreased total open position to 19

On 14 Nov MOTHERSON was trading at 109.84. The strike last trading price was 8.9, which was 1.23 higher than the previous day. The implied volatity was 35.48, the open interest changed by -4 which decreased total open position to 19

On 13 Nov MOTHERSON was trading at 109.13. The strike last trading price was 9.25, which was 3.35 higher than the previous day. The implied volatity was 26.73, the open interest changed by 11 which increased total open position to 23

On 12 Nov MOTHERSON was trading at 105.92. The strike last trading price was 5.9, which was -0.02 lower than the previous day. The implied volatity was 31.19, the open interest changed by 1 which increased total open position to 11

On 11 Nov MOTHERSON was trading at 105.46. The strike last trading price was 5.96, which was 1.41 higher than the previous day. The implied volatity was 31.09, the open interest changed by 4 which increased total open position to 10

On 10 Nov MOTHERSON was trading at 102.55. The strike last trading price was 4.55, which was -0.9 lower than the previous day. The implied volatity was 33.82, the open interest changed by 1 which increased total open position to 5

On 7 Nov MOTHERSON was trading at 103.80. The strike last trading price was 5.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov MOTHERSON was trading at 103.92. The strike last trading price was 5.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov MOTHERSON was trading at 104.49. The strike last trading price was 5.45, which was -0.35 lower than the previous day. The implied volatity was 29.89, the open interest changed by 0 which decreased total open position to 3

On 3 Nov MOTHERSON was trading at 105.57. The strike last trading price was 5.8, which was -2.95 lower than the previous day. The implied volatity was 26.09, the open interest changed by 2 which increased total open position to 2

On 31 Oct MOTHERSON was trading at 105.39. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct MOTHERSON was trading at 106.88. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct MOTHERSON was trading at 107.73. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

MOTHERSON 30DEC2025 105 PE
Delta: -0.03 Vega: 0.02 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	121.30	0.12 ₹ 738	-0.02 -123.00	36.66	393 24,16,950	-283 -17,40,450	430 26,44,500
11 Dec	119.80	0.14 ₹ 861	-0.12 -738.00	34.59	89 5,47,350	-17 -1,04,550	716 44,03,400
10 Dec	116.28	0.26 ₹ 1,599	-0.01 -61.50	30.92	77 4,73,550	21 1,29,150	734 45,14,100
9 Dec	116.75	0.26 ₹ 1,599	-0.11 -676.50	31.90	213 13,09,950	30 1,84,500	714 43,91,100
8 Dec	115.30	0.38 ₹ 2,337	0.17 1045.50	30.96	571 35,11,650	277 17,03,550	680 41,82,000
5 Dec	117.05	0.23 ₹ 1,414.5	0.01 61.50	28.40	145 8,91,750	-6 -36,900	404 24,84,600
4 Dec	117.56	0.22 ₹ 1,353	-0.06 -369.00	28.57	48 2,95,200	-4 -24,600	412 25,33,800
3 Dec	116.57	0.28 ₹ 1,722	0.08 492.00	28.57	144 8,85,600	26 1,59,900	417 25,64,550
2 Dec	119.26	0.21 ₹ 1,291.5	-0.17 -1045.50	29.71	297 18,26,550	10 61,500	391 24,04,650
1 Dec	116.55	0.38 ₹ 2,337	-0.06 -369.00	29.19	235 14,45,250	38 2,33,700	374 23,00,100
28 Nov	116.31	0.44 ₹ 2,706	-0.06 -369.00	29.14	416 25,58,400	-11 -67,650	336 20,66,400
27 Nov	116.13	0.51 ₹ 3,136.5	-0.57 -3505.50	29.77	490 30,13,500	114 7,01,100	348 21,40,200
26 Nov	111.81	1.03 ₹ 6,334.5	-0.57 -3505.50	28.03	115 7,07,250	18 1,10,700	231 14,20,650
25 Nov	110.21	1.66 ₹ 10,209	-0.43 -2644.50	30.15	108 6,64,200	5 30,750	213 13,09,950
24 Nov	109.22	2.09 ₹ 12,853.5	-0.12 -738.00	31.45	160 9,84,000	56 3,44,400	207 12,73,050
21 Nov	109.80	2.16 ₹ 13,284	0.52 3198.00	32.59	87 5,35,050	7 43,050	152 9,34,800
20 Nov	112.00	1.67 ₹ 10,270.5	-0.03 -184.50	32.66	73 4,48,950	9 55,350	146 8,97,900
19 Nov	112.16	1.67 ₹ 10,270.5	-0.74 -4551.00	32.81	190 11,68,500	29 1,78,350	137 8,42,550
18 Nov	108.96	2.43 ₹ 14,944.5	0.26 1599.00	31.53	53 3,25,950	28 1,72,200	110 6,76,500
17 Nov	110.02	2.1 ₹ 12,915	-0.23 -1414.50	31.57	17 1,04,550	4 24,600	81 4,98,150
14 Nov	109.84	2.35 ₹ 14,452.5	-0.44 -2706.00	31.59	91 5,59,650	16 98,400	77 4,73,550
13 Nov	109.13	2.1 ₹ 12,915	-1.95 -11992.50	33.27	71 4,36,650	27 1,66,050	59 3,62,850
12 Nov	105.92	4.1 ₹ 25,215	-0.04 -246.00	33.83	23 1,41,450	2 12,300	33 2,02,950
11 Nov	105.46	4.15 ₹ 25,522.5	-1.35 -8302.50	33.84	4 24,600	1 6,150	30 1,84,500
10 Nov	102.55	5.5 ₹ 33,825	0.42 2583.00	32.02	4 24,600	0 0	29 1,78,350
7 Nov	103.80	5.08 ₹ 31,242	0.19 1168.50	34.62	1 6,150	0 0	28 1,72,200
6 Nov	103.92	4.89 ₹ 30,073.5	-0.01 -61.50	32.42	24 1,47,600	18 1,10,700	25 1,53,750
4 Nov	104.49	4.9 ₹ 30,135	0.65 3997.50	33.60	1 6,150	0 0	6 36,900
3 Nov	105.57	4.25 ₹ 26,137.5	0.15 922.50	-	0 0	0 0	0 0
31 Oct	105.39	4.25 ₹ 26,137.5	0.15 922.50	-	0 0	2 12,300	0 0
30 Oct	106.88	4.25 ₹ 26,137.5	0.15 922.50	34.41	7 43,050	2 12,300	6 36,900
29 Oct	107.73	4.1 ₹ 25,215	-1.55 -9532.50	35.45	4 24,600	3 18,450	3 18,450

For Samvrdhna Mthrsn Intl Ltd - strike price 105 expiring on 30DEC2025

Delta for 105 PE is -0.03

Historical price for 105 PE is as follows

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 0.12, which was -0.02 lower than the previous day. The implied volatity was 36.66, the open interest changed by -283 which decreased total open position to 430

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 0.14, which was -0.12 lower than the previous day. The implied volatity was 34.59, the open interest changed by -17 which decreased total open position to 716

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 0.26, which was -0.01 lower than the previous day. The implied volatity was 30.92, the open interest changed by 21 which increased total open position to 734

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 0.26, which was -0.11 lower than the previous day. The implied volatity was 31.90, the open interest changed by 30 which increased total open position to 714

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 0.38, which was 0.17 higher than the previous day. The implied volatity was 30.96, the open interest changed by 277 which increased total open position to 680

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 0.23, which was 0.01 higher than the previous day. The implied volatity was 28.40, the open interest changed by -6 which decreased total open position to 404

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 0.22, which was -0.06 lower than the previous day. The implied volatity was 28.57, the open interest changed by -4 which decreased total open position to 412

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 0.28, which was 0.08 higher than the previous day. The implied volatity was 28.57, the open interest changed by 26 which increased total open position to 417

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 0.21, which was -0.17 lower than the previous day. The implied volatity was 29.71, the open interest changed by 10 which increased total open position to 391

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 0.38, which was -0.06 lower than the previous day. The implied volatity was 29.19, the open interest changed by 38 which increased total open position to 374

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 0.44, which was -0.06 lower than the previous day. The implied volatity was 29.14, the open interest changed by -11 which decreased total open position to 336

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 0.51, which was -0.57 lower than the previous day. The implied volatity was 29.77, the open interest changed by 114 which increased total open position to 348

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 1.03, which was -0.57 lower than the previous day. The implied volatity was 28.03, the open interest changed by 18 which increased total open position to 231

On 25 Nov MOTHERSON was trading at 110.21. The strike last trading price was 1.66, which was -0.43 lower than the previous day. The implied volatity was 30.15, the open interest changed by 5 which increased total open position to 213

On 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 2.09, which was -0.12 lower than the previous day. The implied volatity was 31.45, the open interest changed by 56 which increased total open position to 207

On 21 Nov MOTHERSON was trading at 109.80. The strike last trading price was 2.16, which was 0.52 higher than the previous day. The implied volatity was 32.59, the open interest changed by 7 which increased total open position to 152

On 20 Nov MOTHERSON was trading at 112.00. The strike last trading price was 1.67, which was -0.03 lower than the previous day. The implied volatity was 32.66, the open interest changed by 9 which increased total open position to 146

On 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 1.67, which was -0.74 lower than the previous day. The implied volatity was 32.81, the open interest changed by 29 which increased total open position to 137

On 18 Nov MOTHERSON was trading at 108.96. The strike last trading price was 2.43, which was 0.26 higher than the previous day. The implied volatity was 31.53, the open interest changed by 28 which increased total open position to 110

On 17 Nov MOTHERSON was trading at 110.02. The strike last trading price was 2.1, which was -0.23 lower than the previous day. The implied volatity was 31.57, the open interest changed by 4 which increased total open position to 81

On 14 Nov MOTHERSON was trading at 109.84. The strike last trading price was 2.35, which was -0.44 lower than the previous day. The implied volatity was 31.59, the open interest changed by 16 which increased total open position to 77

On 13 Nov MOTHERSON was trading at 109.13. The strike last trading price was 2.1, which was -1.95 lower than the previous day. The implied volatity was 33.27, the open interest changed by 27 which increased total open position to 59

On 12 Nov MOTHERSON was trading at 105.92. The strike last trading price was 4.1, which was -0.04 lower than the previous day. The implied volatity was 33.83, the open interest changed by 2 which increased total open position to 33

On 11 Nov MOTHERSON was trading at 105.46. The strike last trading price was 4.15, which was -1.35 lower than the previous day. The implied volatity was 33.84, the open interest changed by 1 which increased total open position to 30

On 10 Nov MOTHERSON was trading at 102.55. The strike last trading price was 5.5, which was 0.42 higher than the previous day. The implied volatity was 32.02, the open interest changed by 0 which decreased total open position to 29

On 7 Nov MOTHERSON was trading at 103.80. The strike last trading price was 5.08, which was 0.19 higher than the previous day. The implied volatity was 34.62, the open interest changed by 0 which decreased total open position to 28

On 6 Nov MOTHERSON was trading at 103.92. The strike last trading price was 4.89, which was -0.01 lower than the previous day. The implied volatity was 32.42, the open interest changed by 18 which increased total open position to 25

On 4 Nov MOTHERSON was trading at 104.49. The strike last trading price was 4.9, which was 0.65 higher than the previous day. The implied volatity was 33.60, the open interest changed by 0 which decreased total open position to 6

On 3 Nov MOTHERSON was trading at 105.57. The strike last trading price was 4.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct MOTHERSON was trading at 105.39. The strike last trading price was 4.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct MOTHERSON was trading at 106.88. The strike last trading price was 4.25, which was 0.15 higher than the previous day. The implied volatity was 34.41, the open interest changed by 2 which increased total open position to 6

On 29 Oct MOTHERSON was trading at 107.73. The strike last trading price was 4.1, which was -1.55 lower than the previous day. The implied volatity was 35.45, the open interest changed by 3 which increased total open position to 3

Related Pages for MOTHERSON

MOTHERSON

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD