MOTHERSON

Samvrdhna Mthrsn Intl Ltd

121.81 +0.49 (0.40%)

L: 119.65 H: 122.88

Back to Option Chain

Historical option data for MOTHERSON
04 Feb 2026 11:02 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 24-FEB-2026 115 CE
Delta: 0.77 Vega: 0.09 Theta: -0.11 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	121.85	9 ₹ 55,350	0.58 3567.00	38.65	61 3,75,150	-24 -1,47,600	352 21,64,800
3 Feb	121.32	8.4 ₹ 51,660	4.6 28290.00	34.54	1,128 69,37,200	-326 -20,04,900	382 23,49,300
2 Feb	114.09	4.08 ₹ 25,092	0.82 5043.00	36.82	1,376 84,62,400	17 1,04,550	700 43,05,000
1 Feb	111.88	2.72 ₹ 16,728	-0.65 -3997.50	38.67	2,144 1,31,85,600	89 5,47,350	680 41,82,000
30 Jan	112.90	3.32 ₹ 20,418	-1.03 -6334.50	34.83	1,184 72,81,600	-49 -3,01,350	592 36,40,800
29 Jan	113.88	4.4 ₹ 27,060	1.22 7503.00	36.48	1,875 1,15,31,250	232 14,26,800	651 40,03,650
28 Jan	111.43	3.26 ₹ 20,049	0.3 1845.00	35.92	590 36,28,500	-35 -2,15,250	418 25,70,700
27 Jan	109.67	3.04 ₹ 18,696	0.36 2214.00	38.68	520 31,98,000	154 9,47,100	454 27,92,100
23 Jan	108.40	2.74 ₹ 16,851	-0.99 -6088.50	38.5	291 17,89,650	63 3,87,450	299 18,38,850

22 Jan	111.33	3.79 ₹ 23,308.5	0.67 4120.50	36.24	528 32,47,200	-75 -4,61,250	238 14,63,700
21 Jan	109.67	3.11 ₹ 19,126.5	0.65 3997.50	36.04	371 22,81,650	78 4,79,700	313 19,24,950
20 Jan	107.89	2.4 ₹ 14,760	-1.71 -10516.50	35.44	218 13,40,700	111 6,82,650	236 14,51,400
19 Jan	112.33	4 ₹ 24,600	-1.4 -8610.00	33.67	131 8,05,650	43 2,64,450	128 7,87,200
16 Jan	114.79	5.4 ₹ 33,210	0.49 3013.50	32.07	44 2,70,600	23 1,41,450	85 5,22,750
14 Jan	113.55	4.79 ₹ 29,458.5	-0.88 -5412.00	31.98	45 2,76,750	32 1,96,800	61 3,75,150
13 Jan	114.93	5.63 ₹ 34,624.5	-0.07 -430.50	34.2	45 2,76,750	12 73,800	27 1,66,050
12 Jan	114.99	6.12 ₹ 37,638	0.11 676.50	33.77	14 86,100	9 55,350	15 92,250
9 Jan	115.64	6 ₹ 36,900	-1.5 -9225.00	29.18	10 61,500	5 30,750	6 36,900
8 Jan	118.11	7.5 ₹ 46,125	-2.79 -17158.50	32.66	1 6,150	0 0	0 0
7 Jan	119.35	10.29 ₹ 63,283.5	0 0.00	-	0 0	0 0	0 0
6 Jan	120.83	10.29 ₹ 63,283.5	0 0.00	-	0 0	0 0	0 0
5 Jan	121.81	10.29 ₹ 63,283.5	0 0.00	-	0 0	0 0	0 0
2 Jan	122.04	10.29 ₹ 63,283.5	0 0.00	-	0 0	0 0	0 0
1 Jan	122.52	10.29 ₹ 63,283.5	0 0.00	-	0 0	0 0	0 0
31 Dec	119.94	10.29 ₹ 63,283.5	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 115 expiring on 24FEB2026

Delta for 115 CE is 0.77

Historical price for 115 CE is as follows

On 4 Feb MOTHERSON was trading at 121.85. The strike last trading price was 9, which was 0.58 higher than the previous day. The implied volatity was 38.65, the open interest changed by -24 which decreased total open position to 352

On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 8.4, which was 4.6 higher than the previous day. The implied volatity was 34.54, the open interest changed by -326 which decreased total open position to 382

On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 4.08, which was 0.82 higher than the previous day. The implied volatity was 36.82, the open interest changed by 17 which increased total open position to 700

On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 2.72, which was -0.65 lower than the previous day. The implied volatity was 38.67, the open interest changed by 89 which increased total open position to 680

On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 3.32, which was -1.03 lower than the previous day. The implied volatity was 34.83, the open interest changed by -49 which decreased total open position to 592

On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 4.4, which was 1.22 higher than the previous day. The implied volatity was 36.48, the open interest changed by 232 which increased total open position to 651

On 28 Jan MOTHERSON was trading at 111.43. The strike last trading price was 3.26, which was 0.3 higher than the previous day. The implied volatity was 35.92, the open interest changed by -35 which decreased total open position to 418

On 27 Jan MOTHERSON was trading at 109.67. The strike last trading price was 3.04, which was 0.36 higher than the previous day. The implied volatity was 38.68, the open interest changed by 154 which increased total open position to 454

On 23 Jan MOTHERSON was trading at 108.40. The strike last trading price was 2.74, which was -0.99 lower than the previous day. The implied volatity was 38.5, the open interest changed by 63 which increased total open position to 299

On 22 Jan MOTHERSON was trading at 111.33. The strike last trading price was 3.79, which was 0.67 higher than the previous day. The implied volatity was 36.24, the open interest changed by -75 which decreased total open position to 238

On 21 Jan MOTHERSON was trading at 109.67. The strike last trading price was 3.11, which was 0.65 higher than the previous day. The implied volatity was 36.04, the open interest changed by 78 which increased total open position to 313

On 20 Jan MOTHERSON was trading at 107.89. The strike last trading price was 2.4, which was -1.71 lower than the previous day. The implied volatity was 35.44, the open interest changed by 111 which increased total open position to 236

On 19 Jan MOTHERSON was trading at 112.33. The strike last trading price was 4, which was -1.4 lower than the previous day. The implied volatity was 33.67, the open interest changed by 43 which increased total open position to 128

On 16 Jan MOTHERSON was trading at 114.79. The strike last trading price was 5.4, which was 0.49 higher than the previous day. The implied volatity was 32.07, the open interest changed by 23 which increased total open position to 85

On 14 Jan MOTHERSON was trading at 113.55. The strike last trading price was 4.79, which was -0.88 lower than the previous day. The implied volatity was 31.98, the open interest changed by 32 which increased total open position to 61

On 13 Jan MOTHERSON was trading at 114.93. The strike last trading price was 5.63, which was -0.07 lower than the previous day. The implied volatity was 34.2, the open interest changed by 12 which increased total open position to 27

On 12 Jan MOTHERSON was trading at 114.99. The strike last trading price was 6.12, which was 0.11 higher than the previous day. The implied volatity was 33.77, the open interest changed by 9 which increased total open position to 15

On 9 Jan MOTHERSON was trading at 115.64. The strike last trading price was 6, which was -1.5 lower than the previous day. The implied volatity was 29.18, the open interest changed by 5 which increased total open position to 6

On 8 Jan MOTHERSON was trading at 118.11. The strike last trading price was 7.5, which was -2.79 lower than the previous day. The implied volatity was 32.66, 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 10.29, 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 10.29, 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 10.29, 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 10.29, 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 10.29, 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 10.29, 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 115 PE
Delta: -0.23 Vega: 0.09 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	121.85	1.63 ₹ 10,024.5	-0.21 -1291.50	39.62	226 13,89,900	39 2,39,850	328 20,17,200
3 Feb	121.32	1.82 ₹ 11,193	-2.33 -14329.50	39.89	975 59,96,250	111 6,82,650	288 17,71,200
2 Feb	114.09	4.01 ₹ 24,661.5	-1.79 -11008.50	35.49	60 3,69,000	17 1,04,550	174 10,70,100
1 Feb	111.88	6.28 ₹ 38,622	0.93 5719.50	36.61	115 7,07,250	-10 -61,500	158 9,71,700
30 Jan	112.90	5.27 ₹ 32,410.5	0.5 3075.00	36.84	62 3,81,300	-2 -12,300	168 10,33,200
29 Jan	113.88	4.5 ₹ 27,675	-1.8 -11070.00	36.77	117 7,19,550	15 92,250	172 10,57,800
28 Jan	111.43	6.13 ₹ 37,699.5	-1.33 -8179.50	39	48 2,95,200	11 67,650	155 9,53,250
27 Jan	109.67	7.4 ₹ 45,510	-0.95 -5842.50	41.48	26 1,59,900	17 1,04,550	141 8,67,150
23 Jan	108.40	8.5 ₹ 52,275	2.12 13038.00	39.87	63 3,87,450	29 1,78,350	124 7,62,600
22 Jan	111.33	6.38 ₹ 39,237	-1.22 -7503.00	37.63	52 3,19,800	2 12,300	94 5,78,100
21 Jan	109.67	7.6 ₹ 46,740	-1.1 -6765.00	38.73	47 2,89,050	14 86,100	92 5,65,800
20 Jan	107.89	8.7 ₹ 53,505	2.82 17343.00	37.15	41 2,52,150	16 98,400	77 4,73,550
19 Jan	112.33	6.35 ₹ 39,052.5	1.68 10332.00	38.86	35 2,15,250	15 92,250	61 3,75,150
16 Jan	114.79	4.62 ₹ 28,413	-0.66 -4059.00	34.85	49 3,01,350	32 1,96,800	43 2,64,450
14 Jan	113.55	5.28 ₹ 32,472	0.8 4920.00	34.32	12 73,800	9 55,350	9 55,350
13 Jan	114.93	4.48 ₹ 27,552	0 0.00	0.69	0 0	0 0	0 0
12 Jan	114.99	4.48 ₹ 27,552	0 0.00	1.39	0 0	0 0	0 0
9 Jan	115.64	4.48 ₹ 27,552	0 0.00	1.87	0 0	0 0	0 0
8 Jan	118.11	4.48 ₹ 27,552	0 0.00	3.3	0 0	0 0	0 0
7 Jan	119.35	4.48 ₹ 27,552	0 0.00	4.43	0 0	0 0	0 0
6 Jan	120.83	4.48 ₹ 27,552	0 0.00	5.34	0 0	0 0	0 0
5 Jan	121.81	4.48 ₹ 27,552	0 0.00	6.16	0 0	0 0	0 0
2 Jan	122.04	4.48 ₹ 27,552	0 0.00	6.15	0 0	0 0	0 0
1 Jan	122.52	4.48 ₹ 27,552	0 0.00	6.54	0 0	0 0	0 0
31 Dec	119.94	4.48 ₹ 27,552	0 0.00	4.75	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 115 expiring on 24FEB2026

Delta for 115 PE is -0.23

Historical price for 115 PE is as follows

On 4 Feb MOTHERSON was trading at 121.85. The strike last trading price was 1.63, which was -0.21 lower than the previous day. The implied volatity was 39.62, the open interest changed by 39 which increased total open position to 328

On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 1.82, which was -2.33 lower than the previous day. The implied volatity was 39.89, the open interest changed by 111 which increased total open position to 288

On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 4.01, which was -1.79 lower than the previous day. The implied volatity was 35.49, the open interest changed by 17 which increased total open position to 174

On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 6.28, which was 0.93 higher than the previous day. The implied volatity was 36.61, the open interest changed by -10 which decreased total open position to 158

On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 5.27, which was 0.5 higher than the previous day. The implied volatity was 36.84, the open interest changed by -2 which decreased total open position to 168

On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 4.5, which was -1.8 lower than the previous day. The implied volatity was 36.77, the open interest changed by 15 which increased total open position to 172

On 28 Jan MOTHERSON was trading at 111.43. The strike last trading price was 6.13, which was -1.33 lower than the previous day. The implied volatity was 39, the open interest changed by 11 which increased total open position to 155

On 27 Jan MOTHERSON was trading at 109.67. The strike last trading price was 7.4, which was -0.95 lower than the previous day. The implied volatity was 41.48, the open interest changed by 17 which increased total open position to 141

On 23 Jan MOTHERSON was trading at 108.40. The strike last trading price was 8.5, which was 2.12 higher than the previous day. The implied volatity was 39.87, the open interest changed by 29 which increased total open position to 124

On 22 Jan MOTHERSON was trading at 111.33. The strike last trading price was 6.38, which was -1.22 lower than the previous day. The implied volatity was 37.63, the open interest changed by 2 which increased total open position to 94

On 21 Jan MOTHERSON was trading at 109.67. The strike last trading price was 7.6, which was -1.1 lower than the previous day. The implied volatity was 38.73, the open interest changed by 14 which increased total open position to 92

On 20 Jan MOTHERSON was trading at 107.89. The strike last trading price was 8.7, which was 2.82 higher than the previous day. The implied volatity was 37.15, the open interest changed by 16 which increased total open position to 77

On 19 Jan MOTHERSON was trading at 112.33. The strike last trading price was 6.35, which was 1.68 higher than the previous day. The implied volatity was 38.86, the open interest changed by 15 which increased total open position to 61

On 16 Jan MOTHERSON was trading at 114.79. The strike last trading price was 4.62, which was -0.66 lower than the previous day. The implied volatity was 34.85, the open interest changed by 32 which increased total open position to 43

On 14 Jan MOTHERSON was trading at 113.55. The strike last trading price was 5.28, which was 0.8 higher than the previous day. The implied volatity was 34.32, the open interest changed by 9 which increased total open position to 9

On 13 Jan MOTHERSON was trading at 114.93. The strike last trading price was 4.48, which was 0 lower than the previous day. The implied volatity was 0.69, 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 4.48, which was 0 lower than the previous day. The implied volatity was 1.39, 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 4.48, which was 0 lower than the previous day. The implied volatity was 1.87, 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 4.48, which was 0 lower than the previous day. The implied volatity was 3.3, 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 4.48, which was 0 lower than the previous day. The implied volatity was 4.43, 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 4.48, which was 0 lower than the previous day. The implied volatity was 5.34, 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 4.48, which was 0 lower than the previous day. The implied volatity was 6.16, 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 4.48, which was 0 lower than the previous day. The implied volatity was 6.15, 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 4.48, which was 0 lower than the previous day. The implied volatity was 6.54, 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 4.48, 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

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