MOTHERSON

Samvrdhna Mthrsn Intl Ltd

116.66 -0.90 (-0.77%)

L: 116.48 H: 118.27

Back to Option Chain

Historical option data for MOTHERSON
05 Dec 2025 02:46 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 115 CE
Delta: 0.63 Vega: 0.11 Theta: -0.08 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	116.62	4.6 ₹ 28,290	-0.61 -3751.50	26.63	238 14,63,700	-17 -1,04,550	679 41,75,850
4 Dec	117.56	5.15 ₹ 31,672.5	0.44 2706.00	27.08	303 18,63,450	-48 -2,95,200	697 42,86,550
3 Dec	116.57	4.78 ₹ 29,397	-1.67 -10270.50	26.94	563 34,62,450	1 6,150	750 46,12,500
2 Dec	119.26	6.27 ₹ 38,560.5	1.62 9963.00	25.99	1,671 1,02,76,650	-217 -13,34,550	749 46,06,350
1 Dec	116.55	4.55 ₹ 27,982.5	-0.15 -922.50	25.80	850 52,27,500	-57 -3,50,550	967 59,47,050
28 Nov	116.31	4.73 ₹ 29,089.5	-0.24 -1476.00	25.18	2,116 1,30,13,400	-13 -79,950	1,025 63,03,750
27 Nov	116.13	5.1 ₹ 31,365	2.43 14944.50	27.90	7,142 4,39,23,300	192 11,80,800	1,042 64,08,300
26 Nov	111.81	2.7 ₹ 16,605	0.34 2091.00	26.73	698 42,92,700	24 1,47,600	849 52,21,350
25 Nov	110.21	2.25 ₹ 13,837.5	-0.04 -246.00	27.94	476 29,27,400	104 6,39,600	824 50,67,600
24 Nov	109.22	2.3 ₹ 14,145	-0.4 -2460.00	30.30	413 25,39,950	23 1,41,450	721 44,34,150
21 Nov	109.80	2.7 ₹ 16,605	-0.93 -5719.50	30.05	493 30,31,950	138 8,48,700	699 42,98,850

20 Nov	112.00	3.66 ₹ 22,509	-0.24 -1476.00	30.06	542 33,33,300	110 6,76,500	564 34,68,600
19 Nov	112.16	3.84 ₹ 23,616	1.25 7687.50	30.07	768 47,23,200	218 13,40,700	468 28,78,200
18 Nov	108.96	2.58 ₹ 15,867	-0.51 -3136.50	30.40	268 16,48,200	20 1,23,000	247 15,19,050
17 Nov	110.02	3.18 ₹ 19,557	-0.21 -1291.50	30.73	167 10,27,050	20 1,23,000	227 13,96,050
14 Nov	109.84	3.39 ₹ 20,848.5	-0.15 -922.50	32.18	282 17,34,300	85 5,22,750	205 12,60,750
13 Nov	109.13	4.45 ₹ 27,367.5	2.06 12669.00	33.28	252 15,49,800	82 5,04,300	114 7,01,100
12 Nov	105.92	2.29 ₹ 14,083.5	-0.12 -738.00	33.20	18 1,10,700	3 18,450	32 1,96,800
11 Nov	105.46	2.41 ₹ 14,821.5	0.76 4674.00	33.64	17 1,04,550	9 55,350	28 1,72,200
10 Nov	102.55	1.7 ₹ 10,455	-0.12 -738.00	35.05	8 49,200	7 43,050	20 1,23,000
7 Nov	103.80	1.82 ₹ 11,193	-0.45 -2767.50	31.05	7 43,050	5 30,750	13 79,950
6 Nov	103.92	2.27 ₹ 13,960.5	0.02 123.00	34.63	9 55,350	5 30,750	8 49,200
4 Nov	104.49	2.25 ₹ 13,837.5	-0.48 -2952.00	32.64	1 6,150	0 0	3 18,450
3 Nov	105.57	2.73 ₹ 16,789.5	-1.77 -10885.50	32.36	3 18,450	2 12,300	2 12,300
31 Oct	105.39	4.5 ₹ 27,675	0 0.00	-	0 0	0 0	0 0
29 Oct	107.73	4.5 ₹ 27,675	0 0.00	3.78	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 115 expiring on 30DEC2025

Delta for 115 CE is 0.63

Historical price for 115 CE is as follows

On 5 Dec MOTHERSON was trading at 116.62. The strike last trading price was 4.6, which was -0.61 lower than the previous day. The implied volatity was 26.63, the open interest changed by -17 which decreased total open position to 679

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 5.15, which was 0.44 higher than the previous day. The implied volatity was 27.08, the open interest changed by -48 which decreased total open position to 697

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 4.78, which was -1.67 lower than the previous day. The implied volatity was 26.94, the open interest changed by 1 which increased total open position to 750

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 6.27, which was 1.62 higher than the previous day. The implied volatity was 25.99, the open interest changed by -217 which decreased total open position to 749

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 4.55, which was -0.15 lower than the previous day. The implied volatity was 25.80, the open interest changed by -57 which decreased total open position to 967

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 4.73, which was -0.24 lower than the previous day. The implied volatity was 25.18, the open interest changed by -13 which decreased total open position to 1025

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 5.1, which was 2.43 higher than the previous day. The implied volatity was 27.90, the open interest changed by 192 which increased total open position to 1042

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 2.7, which was 0.34 higher than the previous day. The implied volatity was 26.73, the open interest changed by 24 which increased total open position to 849

On 25 Nov MOTHERSON was trading at 110.21. The strike last trading price was 2.25, which was -0.04 lower than the previous day. The implied volatity was 27.94, the open interest changed by 104 which increased total open position to 824

On 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 2.3, which was -0.4 lower than the previous day. The implied volatity was 30.30, the open interest changed by 23 which increased total open position to 721

On 21 Nov MOTHERSON was trading at 109.80. The strike last trading price was 2.7, which was -0.93 lower than the previous day. The implied volatity was 30.05, the open interest changed by 138 which increased total open position to 699

On 20 Nov MOTHERSON was trading at 112.00. The strike last trading price was 3.66, which was -0.24 lower than the previous day. The implied volatity was 30.06, the open interest changed by 110 which increased total open position to 564

On 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 3.84, which was 1.25 higher than the previous day. The implied volatity was 30.07, the open interest changed by 218 which increased total open position to 468

On 18 Nov MOTHERSON was trading at 108.96. The strike last trading price was 2.58, which was -0.51 lower than the previous day. The implied volatity was 30.40, the open interest changed by 20 which increased total open position to 247

On 17 Nov MOTHERSON was trading at 110.02. The strike last trading price was 3.18, which was -0.21 lower than the previous day. The implied volatity was 30.73, the open interest changed by 20 which increased total open position to 227

On 14 Nov MOTHERSON was trading at 109.84. The strike last trading price was 3.39, which was -0.15 lower than the previous day. The implied volatity was 32.18, the open interest changed by 85 which increased total open position to 205

On 13 Nov MOTHERSON was trading at 109.13. The strike last trading price was 4.45, which was 2.06 higher than the previous day. The implied volatity was 33.28, the open interest changed by 82 which increased total open position to 114

On 12 Nov MOTHERSON was trading at 105.92. The strike last trading price was 2.29, which was -0.12 lower than the previous day. The implied volatity was 33.20, the open interest changed by 3 which increased total open position to 32

On 11 Nov MOTHERSON was trading at 105.46. The strike last trading price was 2.41, which was 0.76 higher than the previous day. The implied volatity was 33.64, the open interest changed by 9 which increased total open position to 28

On 10 Nov MOTHERSON was trading at 102.55. The strike last trading price was 1.7, which was -0.12 lower than the previous day. The implied volatity was 35.05, the open interest changed by 7 which increased total open position to 20

On 7 Nov MOTHERSON was trading at 103.80. The strike last trading price was 1.82, which was -0.45 lower than the previous day. The implied volatity was 31.05, the open interest changed by 5 which increased total open position to 13

On 6 Nov MOTHERSON was trading at 103.92. The strike last trading price was 2.27, which was 0.02 higher than the previous day. The implied volatity was 34.63, the open interest changed by 5 which increased total open position to 8

On 4 Nov MOTHERSON was trading at 104.49. The strike last trading price was 2.25, which was -0.48 lower than the previous day. The implied volatity was 32.64, 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 2.73, which was -1.77 lower than the previous day. The implied volatity was 32.36, 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 4.5, 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 4.5, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0

MOTHERSON 30DEC2025 115 PE
Delta: -0.37 Vega: 0.12 Theta: -0.05 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	116.62	2.15 ₹ 13,222.5	0.23 1414.50	26.67	200 12,30,000	12 73,800	609 37,45,350
4 Dec	117.56	1.94 ₹ 11,931	-0.43 -2644.50	26.61	163 10,02,450	10 61,500	597 36,71,550
3 Dec	116.57	2.35 ₹ 14,452.5	0.72 4428.00	27.68	344 21,15,600	-34 -2,09,100	587 36,10,050
2 Dec	119.26	1.64 ₹ 10,086	-1 -6150.00	27.43	1,000 61,50,000	130 7,99,500	619 38,06,850
1 Dec	116.55	2.71 ₹ 16,666.5	-0.1 -615.00	28.59	430 26,44,500	-1 -6,150	493 30,31,950
28 Nov	116.31	2.83 ₹ 17,404.5	-0.14 -861.00	28.64	693 42,61,950	24 1,47,600	500 30,75,000
27 Nov	116.13	2.9 ₹ 17,835	-2.04 -12546.00	28.53	1,283 78,90,450	263 16,17,450	475 29,21,250
26 Nov	111.81	4.93 ₹ 30,319.5	-1.37 -8425.50	27.30	39 2,39,850	-7 -43,050	212 13,03,800
25 Nov	110.21	6.4 ₹ 39,360	-0.72 -4428.00	30.49	70 4,30,500	32 1,96,800	215 13,22,250
24 Nov	109.22	7.1 ₹ 43,665	0.12 738.00	31.32	30 1,84,500	6 36,900	182 11,19,300
21 Nov	109.80	6.95 ₹ 42,742.5	1.22 7503.00	32.54	112 6,88,800	34 2,09,100	175 10,76,250
20 Nov	112.00	5.73 ₹ 35,239.5	-0.1 -615.00	32.26	127 7,81,050	51 3,13,650	142 8,73,300
19 Nov	112.16	5.73 ₹ 35,239.5	-1.42 -8733.00	32.84	124 7,62,600	51 3,13,650	91 5,59,650
18 Nov	108.96	7.15 ₹ 43,972.5	0.15 922.50	28.92	23 1,41,450	5 30,750	39 2,39,850
17 Nov	110.02	7 ₹ 43,050	0 0.00	33.22	11 67,650	1 6,150	33 2,02,950
14 Nov	109.84	7 ₹ 43,050	-0.87 -5350.50	30.59	53 3,25,950	18 1,10,700	32 1,96,800
13 Nov	109.13	7.47 ₹ 45,940.5	-3.23 -19864.50	40.12	17 1,04,550	10 61,500	13 79,950
12 Nov	105.92	10.7 ₹ 65,805	-1.6 -9840.00	-	0 0	2 12,300	0 0
11 Nov	105.46	10.7 ₹ 65,805	-1.6 -9840.00	38.41	2 12,300	0 0	1 6,150
10 Nov	102.55	12.3 ₹ 75,645	1 6150.00	30.68	1 6,150	0 0	0 0
7 Nov	103.80	11.3 ₹ 69,495	0 0.00	-	0 0	0 0	0 0
6 Nov	103.92	11.3 ₹ 69,495	0 0.00	-	0 0	0 0	0 0
4 Nov	104.49	11.3 ₹ 69,495	0 0.00	-	0 0	0 0	0 0
3 Nov	105.57	11.3 ₹ 69,495	0 0.00	-	0 0	0 0	0 0
31 Oct	105.39	11.3 ₹ 69,495	0 0.00	-	0 0	0 0	0 0
29 Oct	107.73	11.3 ₹ 69,495	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 115 expiring on 30DEC2025

Delta for 115 PE is -0.37

Historical price for 115 PE is as follows

On 5 Dec MOTHERSON was trading at 116.62. The strike last trading price was 2.15, which was 0.23 higher than the previous day. The implied volatity was 26.67, the open interest changed by 12 which increased total open position to 609

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 1.94, which was -0.43 lower than the previous day. The implied volatity was 26.61, the open interest changed by 10 which increased total open position to 597

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 2.35, which was 0.72 higher than the previous day. The implied volatity was 27.68, the open interest changed by -34 which decreased total open position to 587

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 1.64, which was -1 lower than the previous day. The implied volatity was 27.43, the open interest changed by 130 which increased total open position to 619

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 2.71, which was -0.1 lower than the previous day. The implied volatity was 28.59, the open interest changed by -1 which decreased total open position to 493

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 2.83, which was -0.14 lower than the previous day. The implied volatity was 28.64, the open interest changed by 24 which increased total open position to 500

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 2.9, which was -2.04 lower than the previous day. The implied volatity was 28.53, the open interest changed by 263 which increased total open position to 475

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 4.93, which was -1.37 lower than the previous day. The implied volatity was 27.30, the open interest changed by -7 which decreased total open position to 212

On 25 Nov MOTHERSON was trading at 110.21. The strike last trading price was 6.4, which was -0.72 lower than the previous day. The implied volatity was 30.49, the open interest changed by 32 which increased total open position to 215

On 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 7.1, which was 0.12 higher than the previous day. The implied volatity was 31.32, the open interest changed by 6 which increased total open position to 182

On 21 Nov MOTHERSON was trading at 109.80. The strike last trading price was 6.95, which was 1.22 higher than the previous day. The implied volatity was 32.54, the open interest changed by 34 which increased total open position to 175

On 20 Nov MOTHERSON was trading at 112.00. The strike last trading price was 5.73, which was -0.1 lower than the previous day. The implied volatity was 32.26, the open interest changed by 51 which increased total open position to 142

On 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 5.73, which was -1.42 lower than the previous day. The implied volatity was 32.84, the open interest changed by 51 which increased total open position to 91

On 18 Nov MOTHERSON was trading at 108.96. The strike last trading price was 7.15, which was 0.15 higher than the previous day. The implied volatity was 28.92, the open interest changed by 5 which increased total open position to 39

On 17 Nov MOTHERSON was trading at 110.02. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 33.22, the open interest changed by 1 which increased total open position to 33

On 14 Nov MOTHERSON was trading at 109.84. The strike last trading price was 7, which was -0.87 lower than the previous day. The implied volatity was 30.59, the open interest changed by 18 which increased total open position to 32

On 13 Nov MOTHERSON was trading at 109.13. The strike last trading price was 7.47, which was -3.23 lower than the previous day. The implied volatity was 40.12, the open interest changed by 10 which increased total open position to 13

On 12 Nov MOTHERSON was trading at 105.92. The strike last trading price was 10.7, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Nov MOTHERSON was trading at 105.46. The strike last trading price was 10.7, which was -1.6 lower than the previous day. The implied volatity was 38.41, the open interest changed by 0 which decreased total open position to 1

On 10 Nov MOTHERSON was trading at 102.55. The strike last trading price was 12.3, which was 1 higher than the previous day. The implied volatity was 30.68, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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