MOTHERSON

Samvrdhna Mthrsn Intl Ltd

112.9 -0.98 (-0.86%)

L: 111.53 H: 113.61

Back to Option Chain

Historical option data for MOTHERSON
30 Jan 2026 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 24-FEB-2026 111 CE
Delta: 0.61 Vega: 0.11 Theta: -0.1 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	112.90	5.26 ₹ 32,349	-1.34 -8241.00	34.68	39 2,39,850	-4 -24,600	122 7,50,300
29 Jan	113.88	6.69 ₹ 41,143.5	1.67 10270.50	37.42	112 6,88,800	-21 -1,29,150	126 7,74,900

28 Jan	111.43	5.02 ₹ 30,873	0.55 3382.50	35.29	264 16,23,600	10 61,500	147 9,04,050
27 Jan	109.67	4.57 ₹ 28,105.5	0.42 2583.00	37.83	164 10,08,600	79 4,85,850	138 8,48,700
23 Jan	108.40	4.04 ₹ 24,846	-1.48 -9102.00	37.32	86 5,28,900	29 1,78,350	60 3,69,000
22 Jan	111.33	5.63 ₹ 34,624.5	0.97 5965.50	36.22	53 3,25,950	17 1,04,550	31 1,90,650
21 Jan	109.67	4.63 ₹ 28,474.5	-8.22 -50553.00	35.29	23 1,41,450	13 79,950	13 79,950
20 Jan	107.89	12.85 ₹ 79,027.5	0 0.00	2.19	0 0	0 0	0 0
19 Jan	112.33	12.85 ₹ 79,027.5	0 0.00	-	0 0	0 0	0 0
16 Jan	114.79	12.85 ₹ 79,027.5	0 0.00	-	0 0	0 0	0 0
14 Jan	113.55	12.85 ₹ 79,027.5	0 0.00	-	0 0	0 0	0 0
13 Jan	114.93	12.85 ₹ 79,027.5	0 0.00	-	0 0	0 0	0 0
12 Jan	114.99	12.85 ₹ 79,027.5	0 0.00	-	0 0	0 0	0 0
9 Jan	115.64	12.85 ₹ 79,027.5	0 0.00	-	0 0	0 0	0 0
8 Jan	118.11	12.85 ₹ 79,027.5	0 0.00	-	0 0	0 0	0 0
7 Jan	119.35	12.85 ₹ 79,027.5	0 0.00	-	0 0	0 0	0 0
6 Jan	120.83	12.85 ₹ 79,027.5	0 0.00	-	0 0	0 0	0 0
5 Jan	121.81	12.85 ₹ 79,027.5	0 0.00	-	0 0	0 0	0 0
2 Jan	122.04	12.85 ₹ 79,027.5	0 0.00	-	0 0	0 0	0 0
1 Jan	122.52	12.85 ₹ 79,027.5	0 0.00	-	0 0	0 0	0 0
31 Dec	119.94	12.85 ₹ 79,027.5	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 111 expiring on 24FEB2026

Delta for 111 CE is 0.61

Historical price for 111 CE is as follows

On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 5.26, which was -1.34 lower than the previous day. The implied volatity was 34.68, the open interest changed by -4 which decreased total open position to 122

On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 6.69, which was 1.67 higher than the previous day. The implied volatity was 37.42, the open interest changed by -21 which decreased total open position to 126

On 28 Jan MOTHERSON was trading at 111.43. The strike last trading price was 5.02, which was 0.55 higher than the previous day. The implied volatity was 35.29, the open interest changed by 10 which increased total open position to 147

On 27 Jan MOTHERSON was trading at 109.67. The strike last trading price was 4.57, which was 0.42 higher than the previous day. The implied volatity was 37.83, the open interest changed by 79 which increased total open position to 138

On 23 Jan MOTHERSON was trading at 108.40. The strike last trading price was 4.04, which was -1.48 lower than the previous day. The implied volatity was 37.32, the open interest changed by 29 which increased total open position to 60

On 22 Jan MOTHERSON was trading at 111.33. The strike last trading price was 5.63, which was 0.97 higher than the previous day. The implied volatity was 36.22, the open interest changed by 17 which increased total open position to 31

On 21 Jan MOTHERSON was trading at 109.67. The strike last trading price was 4.63, which was -8.22 lower than the previous day. The implied volatity was 35.29, the open interest changed by 13 which increased total open position to 13

On 20 Jan MOTHERSON was trading at 107.89. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0

On 19 Jan MOTHERSON was trading at 112.33. The strike last trading price was 12.85, 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 16 Jan MOTHERSON was trading at 114.79. The strike last trading price was 12.85, 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 14 Jan MOTHERSON was trading at 113.55. The strike last trading price was 12.85, 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 13 Jan MOTHERSON was trading at 114.93. The strike last trading price was 12.85, 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 12 Jan MOTHERSON was trading at 114.99. The strike last trading price was 12.85, 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 9 Jan MOTHERSON was trading at 115.64. The strike last trading price was 12.85, 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 8 Jan MOTHERSON was trading at 118.11. The strike last trading price was 12.85, 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 7 Jan MOTHERSON was trading at 119.35. The strike last trading price was 12.85, 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 6 Jan MOTHERSON was trading at 120.83. The strike last trading price was 12.85, 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 5 Jan MOTHERSON was trading at 121.81. The strike last trading price was 12.85, 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 2 Jan MOTHERSON was trading at 122.04. The strike last trading price was 12.85, 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 1 Jan MOTHERSON was trading at 122.52. The strike last trading price was 12.85, 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 31 Dec MOTHERSON was trading at 119.94. The strike last trading price was 12.85, 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 24FEB2026 111 PE
Delta: -0.4 Vega: 0.11 Theta: -0.07 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	112.90	3.3 ₹ 20,295	0.27 1660.50	37.3	64 3,93,600	-19 -1,16,850	127 7,81,050
29 Jan	113.88	2.91 ₹ 17,896.5	-1.15 -7072.50	38.56	133 8,17,950	26 1,59,900	147 9,04,050
28 Jan	111.43	4 ₹ 24,600	-1.11 -6826.50	39.05	119 7,31,850	39 2,39,850	121 7,44,150
27 Jan	109.67	5.08 ₹ 31,242	-0.9 -5535.00	41.51	41 2,52,150	18 1,10,700	82 5,04,300
23 Jan	108.40	5.98 ₹ 36,777	1.75 10762.50	39.74	66 4,05,900	-1 -6,150	64 3,93,600
22 Jan	111.33	4.24 ₹ 26,076	-1.04 -6396.00	37.5	126 7,74,900	26 1,59,900	66 4,05,900
21 Jan	109.67	5.24 ₹ 32,226	-0.68 -4182.00	38.51	62 3,81,300	7 43,050	38 2,33,700
20 Jan	107.89	5.92 ₹ 36,408	4.41 27121.50	35.55	25 1,53,750	15 92,250	31 1,90,650
19 Jan	112.33	1.51 ₹ 9,286.5	-1.56 -9594.00	-	0 0	0 0	16 98,400
16 Jan	114.79	1.51 ₹ 9,286.5	-1.56 -9594.00	-	0 0	0 0	16 98,400
14 Jan	113.55	1.51 ₹ 9,286.5	-1.56 -9594.00	-	0 0	0 0	16 98,400
13 Jan	114.93	1.51 ₹ 9,286.5	-1.56 -9594.00	-	0 0	0 0	0 0
12 Jan	114.99	1.51 ₹ 9,286.5	-1.56 -9594.00	-	0 0	0 0	16 98,400
9 Jan	115.64	1.51 ₹ 9,286.5	-1.56 -9594.00	-	0 0	0 0	16 98,400
8 Jan	118.11	1.51 ₹ 9,286.5	-1.56 -9594.00	-	0 0	0 0	16 98,400
7 Jan	119.35	1.51 ₹ 9,286.5	-1.56 -9594.00	-	0 0	0 0	16 98,400
6 Jan	120.83	1.51 ₹ 9,286.5	-1.56 -9594.00	31.45	16 98,400	4 24,600	4 24,600
5 Jan	121.81	3.07 ₹ 18,880.5	0 0.00	8.85	0 0	0 0	0 0
2 Jan	122.04	3.07 ₹ 18,880.5	0 0.00	8.76	0 0	0 0	0 0
1 Jan	122.52	3.07 ₹ 18,880.5	0 0.00	9.09	0 0	0 0	0 0
31 Dec	119.94	3.07 ₹ 18,880.5	0 0.00	7.54	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 111 expiring on 24FEB2026

Delta for 111 PE is -0.4

Historical price for 111 PE is as follows

On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 3.3, which was 0.27 higher than the previous day. The implied volatity was 37.3, the open interest changed by -19 which decreased total open position to 127

On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 2.91, which was -1.15 lower than the previous day. The implied volatity was 38.56, the open interest changed by 26 which increased total open position to 147

On 28 Jan MOTHERSON was trading at 111.43. The strike last trading price was 4, which was -1.11 lower than the previous day. The implied volatity was 39.05, the open interest changed by 39 which increased total open position to 121

On 27 Jan MOTHERSON was trading at 109.67. The strike last trading price was 5.08, which was -0.9 lower than the previous day. The implied volatity was 41.51, the open interest changed by 18 which increased total open position to 82

On 23 Jan MOTHERSON was trading at 108.40. The strike last trading price was 5.98, which was 1.75 higher than the previous day. The implied volatity was 39.74, the open interest changed by -1 which decreased total open position to 64

On 22 Jan MOTHERSON was trading at 111.33. The strike last trading price was 4.24, which was -1.04 lower than the previous day. The implied volatity was 37.5, the open interest changed by 26 which increased total open position to 66

On 21 Jan MOTHERSON was trading at 109.67. The strike last trading price was 5.24, which was -0.68 lower than the previous day. The implied volatity was 38.51, the open interest changed by 7 which increased total open position to 38

On 20 Jan MOTHERSON was trading at 107.89. The strike last trading price was 5.92, which was 4.41 higher than the previous day. The implied volatity was 35.55, the open interest changed by 15 which increased total open position to 31

On 19 Jan MOTHERSON was trading at 112.33. The strike last trading price was 1.51, which was -1.56 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 16 Jan MOTHERSON was trading at 114.79. The strike last trading price was 1.51, which was -1.56 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 14 Jan MOTHERSON was trading at 113.55. The strike last trading price was 1.51, which was -1.56 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 13 Jan MOTHERSON was trading at 114.93. The strike last trading price was 1.51, which was -1.56 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan MOTHERSON was trading at 114.99. The strike last trading price was 1.51, which was -1.56 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Jan MOTHERSON was trading at 115.64. The strike last trading price was 1.51, which was -1.56 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 8 Jan MOTHERSON was trading at 118.11. The strike last trading price was 1.51, which was -1.56 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 7 Jan MOTHERSON was trading at 119.35. The strike last trading price was 1.51, which was -1.56 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 6 Jan MOTHERSON was trading at 120.83. The strike last trading price was 1.51, which was -1.56 lower than the previous day. The implied volatity was 31.45, the open interest changed by 4 which increased total open position to 4

On 5 Jan MOTHERSON was trading at 121.81. The strike last trading price was 3.07, which was 0 lower than the previous day. The implied volatity was 8.85, the open interest changed by 0 which decreased total open position to 0

On 2 Jan MOTHERSON was trading at 122.04. The strike last trading price was 3.07, which was 0 lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0

On 1 Jan MOTHERSON was trading at 122.52. The strike last trading price was 3.07, which was 0 lower than the previous day. The implied volatity was 9.09, the open interest changed by 0 which decreased total open position to 0

On 31 Dec MOTHERSON was trading at 119.94. The strike last trading price was 3.07, which was 0 lower than the previous day. The implied volatity was 7.54, the open interest changed by 0 which decreased total open position to 0

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD