MOTHERSON

Samvrdhna Mthrsn Intl Ltd

116.07 +0.77 (0.67%)

L: 113.13 H: 116.09

Back to Option Chain

Historical option data for MOTHERSON
09 Dec 2025 10:17 AM 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 113 CE
Delta: 0.66 Vega: 0.10 Theta: -0.09 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	115.58	4.73 ₹ 29,089.5	-0.09 -553.50	28.36	45 2,76,750	14 86,100	150 9,22,500
8 Dec	115.30	4.82 ₹ 29,643	-1.35 -8302.50	28.51	10 61,500	-1 -6,150	137 8,42,550
5 Dec	117.05	6.17 ₹ 37,945.5	0.12 738.00	28.86	6 36,900	-4 -24,600	138 8,48,700
4 Dec	117.56	6.06 ₹ 37,269	-1.82 -11193.00	-	0 0	-57 -3,50,550	0 0
3 Dec	116.57	6.06 ₹ 37,269	-1.82 -11193.00	26.88	78 4,79,700	-43 -2,64,450	156 9,59,400
2 Dec	119.26	7.74 ₹ 47,601	1.72 10578.00	25.92	73 4,48,950	-16 -98,400	199 12,23,850
1 Dec	116.55	6.02 ₹ 37,023	0.12 738.00	27.65	35 2,15,250	-7 -43,050	215 13,22,250
28 Nov	116.31	5.89 ₹ 36,223.5	-0.26 -1599.00	24.29	46 2,82,900	-2 -12,300	222 13,65,300
27 Nov	116.13	6.27 ₹ 38,560.5	2.74 16851.00	27.46	1,312 80,68,800	-21 -1,29,150	226 13,89,900
26 Nov	111.81	3.57 ₹ 21,955.5	0.48 2952.00	26.81	206 12,66,900	7 43,050	248 15,25,200
25 Nov	110.21	2.93 ₹ 18,019.5	-0.02 -123.00	27.58	101 6,21,150	8 49,200	243 14,94,450
24 Nov	109.22	2.92 ₹ 17,958	-0.61 -3751.50	29.81	57 3,50,550	12 73,800	235 14,45,250
21 Nov	109.80	3.55 ₹ 21,832.5	-0.92 -5658.00	30.79	244 15,00,600	112 6,88,800	223 13,71,450
20 Nov	112.00	4.51 ₹ 27,736.5	-0.28 -1722.00	29.74	182 11,19,300	44 2,70,600	112 6,88,800
19 Nov	112.16	4.77 ₹ 29,335.5	1.33 8179.50	30.16	160 9,84,000	53 3,25,950	68 4,18,200
18 Nov	108.96	3.44 ₹ 21,156	-0.31 -1906.50	31.55	8 49,200	3 18,450	15 92,250
17 Nov	110.02	3.75 ₹ 23,062.5	-0.41 -2521.50	29.30	10 61,500	5 30,750	12 73,800
14 Nov	109.84	4.16 ₹ 25,584	-1.04 -6396.00	32.20	9 55,350	7 43,050	7 43,050
13 Nov	109.13	5.2 ₹ 31,980	0 0.00	-	0 0	0 0	0 0
12 Nov	105.92	5.2 ₹ 31,980	0 0.00	4.75	0 0	0 0	0 0
11 Nov	105.46	5.2 ₹ 31,980	0 0.00	4.66	0 0	0 0	0 0

10 Nov	102.55	5.2 ₹ 31,980	0 0.00	7.30	0 0	0 0	0 0
7 Nov	103.80	5.2 ₹ 31,980	0 0.00	5.66	0 0	0 0	0 0
6 Nov	103.92	5.2 ₹ 31,980	0 0.00	5.74	0 0	0 0	0 0
4 Nov	104.49	5.2 ₹ 31,980	0 0.00	5.19	0 0	0 0	0 0
3 Nov	105.57	5.2 ₹ 31,980	0 0.00	4.01	0 0	0 0	0 0
31 Oct	105.39	5.2 ₹ 31,980	0 0.00	-	0 0	0 0	0 0
29 Oct	107.73	5.2 ₹ 31,980	0 0.00	2.41	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 113 expiring on 30DEC2025

Delta for 113 CE is 0.66

Historical price for 113 CE is as follows

On 9 Dec MOTHERSON was trading at 115.58. The strike last trading price was 4.73, which was -0.09 lower than the previous day. The implied volatity was 28.36, the open interest changed by 14 which increased total open position to 150

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 4.82, which was -1.35 lower than the previous day. The implied volatity was 28.51, the open interest changed by -1 which decreased total open position to 137

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 6.17, which was 0.12 higher than the previous day. The implied volatity was 28.86, the open interest changed by -4 which decreased total open position to 138

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 6.06, which was -1.82 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 0

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 6.06, which was -1.82 lower than the previous day. The implied volatity was 26.88, the open interest changed by -43 which decreased total open position to 156

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 7.74, which was 1.72 higher than the previous day. The implied volatity was 25.92, the open interest changed by -16 which decreased total open position to 199

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 6.02, which was 0.12 higher than the previous day. The implied volatity was 27.65, the open interest changed by -7 which decreased total open position to 215

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 5.89, which was -0.26 lower than the previous day. The implied volatity was 24.29, the open interest changed by -2 which decreased total open position to 222

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 6.27, which was 2.74 higher than the previous day. The implied volatity was 27.46, the open interest changed by -21 which decreased total open position to 226

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 3.57, which was 0.48 higher than the previous day. The implied volatity was 26.81, the open interest changed by 7 which increased total open position to 248

On 25 Nov MOTHERSON was trading at 110.21. The strike last trading price was 2.93, which was -0.02 lower than the previous day. The implied volatity was 27.58, the open interest changed by 8 which increased total open position to 243

On 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 2.92, which was -0.61 lower than the previous day. The implied volatity was 29.81, the open interest changed by 12 which increased total open position to 235

On 21 Nov MOTHERSON was trading at 109.80. The strike last trading price was 3.55, which was -0.92 lower than the previous day. The implied volatity was 30.79, the open interest changed by 112 which increased total open position to 223

On 20 Nov MOTHERSON was trading at 112.00. The strike last trading price was 4.51, which was -0.28 lower than the previous day. The implied volatity was 29.74, the open interest changed by 44 which increased total open position to 112

On 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 4.77, which was 1.33 higher than the previous day. The implied volatity was 30.16, the open interest changed by 53 which increased total open position to 68

On 18 Nov MOTHERSON was trading at 108.96. The strike last trading price was 3.44, which was -0.31 lower than the previous day. The implied volatity was 31.55, the open interest changed by 3 which increased total open position to 15

On 17 Nov MOTHERSON was trading at 110.02. The strike last trading price was 3.75, which was -0.41 lower than the previous day. The implied volatity was 29.30, the open interest changed by 5 which increased total open position to 12

On 14 Nov MOTHERSON was trading at 109.84. The strike last trading price was 4.16, which was -1.04 lower than the previous day. The implied volatity was 32.20, the open interest changed by 7 which increased total open position to 7

On 13 Nov MOTHERSON was trading at 109.13. The strike last trading price was 5.2, 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 Nov MOTHERSON was trading at 105.92. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MOTHERSON was trading at 105.46. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MOTHERSON was trading at 102.55. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 7.30, the open interest changed by 0 which decreased total open position to 0

On 7 Nov MOTHERSON was trading at 103.80. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 5.66, 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 5.2, which was 0 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0

On 4 Nov MOTHERSON was trading at 104.49. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0

On 3 Nov MOTHERSON was trading at 105.57. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 4.01, 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 5.2, 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 5.2, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0

MOTHERSON 30DEC2025 113 PE
Delta: -0.35 Vega: 0.10 Theta: -0.06 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	115.58	1.91 ₹ 11,746.5	0.1 615.00	28.60	111 6,82,650	-15 -92,250	221 13,59,150
8 Dec	115.30	1.83 ₹ 11,254.5	0.48 2952.00	27.44	153 9,40,950	21 1,29,150	236 14,51,400
5 Dec	117.05	1.37 ₹ 8,425.5	0.06 369.00	26.14	33 2,02,950	8 49,200	215 13,22,250
4 Dec	117.56	1.33 ₹ 8,179.5	-0.32 -1968.00	26.85	21 1,29,150	-1 -6,150	209 12,85,350
3 Dec	116.57	1.65 ₹ 10,147.5	0.52 3198.00	27.74	121 7,44,150	-8 -49,200	210 12,91,500
2 Dec	119.26	1.14 ₹ 7,011	-0.77 -4735.50	27.78	181 11,13,150	25 1,53,750	218 13,40,700
1 Dec	116.55	1.89 ₹ 11,623.5	-0.15 -922.50	28.03	68 4,18,200	17 1,04,550	188 11,56,200
28 Nov	116.31	2.05 ₹ 12,607.5	-0.16 -984.00	28.45	156 9,59,400	28 1,72,200	170 10,45,500
27 Nov	116.13	2.14 ₹ 13,161	-1.7 -10455.00	28.57	381 23,43,150	62 3,81,300	141 8,67,150
26 Nov	111.81	3.82 ₹ 23,493	-1.2 -7380.00	27.45	40 2,46,000	1 6,150	79 4,85,850
25 Nov	110.21	5.05 ₹ 31,057.5	-0.29 -1783.50	29.64	32 1,96,800	-4 -24,600	78 4,79,700
24 Nov	109.22	5.34 ₹ 32,841	0.69 4243.50	-	0 0	25 1,53,750	0 0
21 Nov	109.80	5.34 ₹ 32,841	0.69 4243.50	29.81	71 4,36,650	24 1,47,600	81 4,98,150
20 Nov	112.00	4.64 ₹ 28,536	-0.02 -123.00	32.19	49 3,01,350	23 1,41,450	57 3,50,550
19 Nov	112.16	4.65 ₹ 28,597.5	-1.39 -8548.50	32.72	49 3,01,350	23 1,41,450	30 1,84,500
18 Nov	108.96	6.04 ₹ 37,146	-0.03 -184.50	30.19	4 24,600	2 12,300	6 36,900
17 Nov	110.02	6.07 ₹ 37,330.5	1.12 6888.00	34.91	6 36,900	4 24,600	5 30,750
14 Nov	109.84	4.95 ₹ 30,442.5	-5.05 -31057.50	25.16	1 6,150	0 0	0 0
13 Nov	109.13	10 ₹ 61,500	0 0.00	0.07	0 0	0 0	0 0
12 Nov	105.92	10 ₹ 61,500	0 0.00	-	0 0	0 0	0 0
11 Nov	105.46	10 ₹ 61,500	0 0.00	-	0 0	0 0	0 0
10 Nov	102.55	10 ₹ 61,500	0 0.00	-	0 0	0 0	0 0
7 Nov	103.80	10 ₹ 61,500	0 0.00	-	0 0	0 0	0 0
6 Nov	103.92	10 ₹ 61,500	0 0.00	-	0 0	0 0	0 0
4 Nov	104.49	10 ₹ 61,500	0 0.00	-	0 0	0 0	0 0
3 Nov	105.57	10 ₹ 61,500	0 0.00	-	0 0	0 0	0 0
31 Oct	105.39	10 ₹ 61,500	0 0.00	-	0 0	0 0	0 0
29 Oct	107.73	10 ₹ 61,500	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 113 expiring on 30DEC2025

Delta for 113 PE is -0.35

Historical price for 113 PE is as follows

On 9 Dec MOTHERSON was trading at 115.58. The strike last trading price was 1.91, which was 0.1 higher than the previous day. The implied volatity was 28.60, the open interest changed by -15 which decreased total open position to 221

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 1.83, which was 0.48 higher than the previous day. The implied volatity was 27.44, the open interest changed by 21 which increased total open position to 236

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 1.37, which was 0.06 higher than the previous day. The implied volatity was 26.14, the open interest changed by 8 which increased total open position to 215

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 1.33, which was -0.32 lower than the previous day. The implied volatity was 26.85, the open interest changed by -1 which decreased total open position to 209

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 1.65, which was 0.52 higher than the previous day. The implied volatity was 27.74, the open interest changed by -8 which decreased total open position to 210

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 1.14, which was -0.77 lower than the previous day. The implied volatity was 27.78, the open interest changed by 25 which increased total open position to 218

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 1.89, which was -0.15 lower than the previous day. The implied volatity was 28.03, the open interest changed by 17 which increased total open position to 188

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 2.05, which was -0.16 lower than the previous day. The implied volatity was 28.45, the open interest changed by 28 which increased total open position to 170

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 2.14, which was -1.7 lower than the previous day. The implied volatity was 28.57, the open interest changed by 62 which increased total open position to 141

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 3.82, which was -1.2 lower than the previous day. The implied volatity was 27.45, the open interest changed by 1 which increased total open position to 79

On 25 Nov MOTHERSON was trading at 110.21. The strike last trading price was 5.05, which was -0.29 lower than the previous day. The implied volatity was 29.64, the open interest changed by -4 which decreased total open position to 78

On 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 5.34, which was 0.69 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0

On 21 Nov MOTHERSON was trading at 109.80. The strike last trading price was 5.34, which was 0.69 higher than the previous day. The implied volatity was 29.81, the open interest changed by 24 which increased total open position to 81

On 20 Nov MOTHERSON was trading at 112.00. The strike last trading price was 4.64, which was -0.02 lower than the previous day. The implied volatity was 32.19, the open interest changed by 23 which increased total open position to 57

On 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 4.65, which was -1.39 lower than the previous day. The implied volatity was 32.72, the open interest changed by 23 which increased total open position to 30

On 18 Nov MOTHERSON was trading at 108.96. The strike last trading price was 6.04, which was -0.03 lower than the previous day. The implied volatity was 30.19, the open interest changed by 2 which increased total open position to 6

On 17 Nov MOTHERSON was trading at 110.02. The strike last trading price was 6.07, which was 1.12 higher than the previous day. The implied volatity was 34.91, the open interest changed by 4 which increased total open position to 5

On 14 Nov MOTHERSON was trading at 109.84. The strike last trading price was 4.95, which was -5.05 lower than the previous day. The implied volatity was 25.16, the open interest changed by 0 which decreased total open position to 0

On 13 Nov MOTHERSON was trading at 109.13. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MOTHERSON was trading at 105.92. The strike last trading price was 10, 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 11 Nov MOTHERSON was trading at 105.46. The strike last trading price was 10, 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 10 Nov MOTHERSON was trading at 102.55. The strike last trading price was 10, 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 Nov MOTHERSON was trading at 103.80. The strike last trading price was 10, 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 Nov MOTHERSON was trading at 103.92. The strike last trading price was 10, 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 4 Nov MOTHERSON was trading at 104.49. The strike last trading price was 10, 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 3 Nov MOTHERSON was trading at 105.57. The strike last trading price was 10, 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 Oct MOTHERSON was trading at 105.39. The strike last trading price was 10, 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 10, 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

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