MOTHERSON

Samvrdhna Mthrsn Intl Ltd

115.64 -2.47 (-2.09%)

L: 114.85 H: 118.09

Back to Option Chain

Historical option data for MOTHERSON
09 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 27-JAN-2026 117 CE
Delta: 0.48 Vega: 0.10 Theta: -0.09 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	115.64	2.5 ₹ 15,375	-1.14 -7011.00	26.77	345 21,21,750	112 6,88,800	148 9,10,200
8 Jan	118.11	3.57 ₹ 21,955.5	-1.3 -7995.00	29.27	69 4,24,350	-3 -18,450	36 2,21,400
7 Jan	119.35	4.87 ₹ 29,950.5	-2.75 -16912.50	29.79	16 98,400	9 55,350	38 2,33,700
6 Jan	120.83	7.62 ₹ 46,863	1.92 11808.00	-	0 0	0 0	29 1,78,350
5 Jan	121.81	7.62 ₹ 46,863	1.92 11808.00	-	0 0	0 0	29 1,78,350
2 Jan	122.04	7.62 ₹ 46,863	1.92 11808.00	-	0 0	0 0	29 1,78,350
1 Jan	122.52	7.62 ₹ 46,863	1.92 11808.00	27.99	15 92,250	0 0	30 1,84,500
31 Dec	119.94	5.71 ₹ 35,116.5	-0.32 -1968.00	26.91	26 1,59,900	-1 -6,150	29 1,78,350
30 Dec	119.75	6.03 ₹ 37,084.5	0.36 2214.00	31.24	4 24,600	-1 -6,150	30 1,84,500
29 Dec	119.64	5.67 ₹ 34,870.5	-0.02 -123.00	26.65	13 79,950	7 43,050	28 1,72,200
26 Dec	119.29	5.7 ₹ 35,055	-0.07 -430.50	28.90	22 1,35,300	3 18,450	7 43,050
24 Dec	119.53	5.77 ₹ 35,485.5	1.09 6703.50	24.53	3 18,450	1 6,150	5 30,750
23 Dec	120.24	4.68 ₹ 28,782	-0.49 -3013.50	-	0 0	0 0	0 0
22 Dec	121.11	4.68 ₹ 28,782	-0.49 -3013.50	-	0 0	0 0	4 24,600
19 Dec	120.98	4.68 ₹ 28,782	-0.49 -3013.50	-	0 0	0 0	4 24,600
18 Dec	117.15	4.68 ₹ 28,782	-0.49 -3013.50	26.11	4 24,600	1 6,150	3 18,450
17 Dec	119.56	5.17 ₹ 31,795.5	1.25 7687.50	-	0 0	0 0	2 12,300
16 Dec	119.57	5.17 ₹ 31,795.5	1.25 7687.50	-	0 0	0 0	2 12,300
15 Dec	120.31	5.17 ₹ 31,795.5	1.25 7687.50	-	0 0	0 0	0 0
12 Dec	121.30	5.17 ₹ 31,795.5	1.25 7687.50	-	0 0	0 0	2 12,300
11 Dec	119.80	5.17 ₹ 31,795.5	1.25 7687.50	13.22	3 18,450	0 0	3 18,450
10 Dec	116.28	3.92 ₹ 24,108	-1 -6150.00	21.58	4 24,600	3 18,450	3 18,450
9 Dec	116.75	4.92 ₹ 30,258	0 0.00	-	0 0	0 0	0 0
8 Dec	115.30	4.92 ₹ 30,258	0 0.00	0.38	0 0	0 0	0 0
5 Dec	117.05	4.92 ₹ 30,258	0 0.00	-	0 0	0 0	0 0
4 Dec	117.56	4.92 ₹ 30,258	0 0.00	-	0 0	0 0	0 0
3 Dec	116.57	4.92 ₹ 30,258	0 0.00	-	0 0	0 0	0 0
2 Dec	119.26	4.92 ₹ 30,258	0 0.00	-	0 0	0 0	0 0
1 Dec	116.55	4.92 ₹ 30,258	0 0.00	-	0 0	0 0	0 0
28 Nov	116.31	4.92 ₹ 30,258	0 0.00	-	0 0	0 0	0 0
27 Nov	116.13	4.92 ₹ 30,258	0 0.00	-	0 0	0 0	0 0

26 Nov	111.81	4.92 ₹ 30,258	0 0.00	2.34	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 117 expiring on 27JAN2026

Delta for 117 CE is 0.48

Historical price for 117 CE is as follows

On 9 Jan MOTHERSON was trading at 115.64. The strike last trading price was 2.5, which was -1.14 lower than the previous day. The implied volatity was 26.77, the open interest changed by 112 which increased total open position to 148

On 8 Jan MOTHERSON was trading at 118.11. The strike last trading price was 3.57, which was -1.3 lower than the previous day. The implied volatity was 29.27, the open interest changed by -3 which decreased total open position to 36

On 7 Jan MOTHERSON was trading at 119.35. The strike last trading price was 4.87, which was -2.75 lower than the previous day. The implied volatity was 29.79, the open interest changed by 9 which increased total open position to 38

On 6 Jan MOTHERSON was trading at 120.83. The strike last trading price was 7.62, which was 1.92 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 5 Jan MOTHERSON was trading at 121.81. The strike last trading price was 7.62, which was 1.92 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 2 Jan MOTHERSON was trading at 122.04. The strike last trading price was 7.62, which was 1.92 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 1 Jan MOTHERSON was trading at 122.52. The strike last trading price was 7.62, which was 1.92 higher than the previous day. The implied volatity was 27.99, the open interest changed by 0 which decreased total open position to 30

On 31 Dec MOTHERSON was trading at 119.94. The strike last trading price was 5.71, which was -0.32 lower than the previous day. The implied volatity was 26.91, the open interest changed by -1 which decreased total open position to 29

On 30 Dec MOTHERSON was trading at 119.75. The strike last trading price was 6.03, which was 0.36 higher than the previous day. The implied volatity was 31.24, the open interest changed by -1 which decreased total open position to 30

On 29 Dec MOTHERSON was trading at 119.64. The strike last trading price was 5.67, which was -0.02 lower than the previous day. The implied volatity was 26.65, the open interest changed by 7 which increased total open position to 28

On 26 Dec MOTHERSON was trading at 119.29. The strike last trading price was 5.7, which was -0.07 lower than the previous day. The implied volatity was 28.90, the open interest changed by 3 which increased total open position to 7

On 24 Dec MOTHERSON was trading at 119.53. The strike last trading price was 5.77, which was 1.09 higher than the previous day. The implied volatity was 24.53, the open interest changed by 1 which increased total open position to 5

On 23 Dec MOTHERSON was trading at 120.24. The strike last trading price was 4.68, which was -0.49 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec MOTHERSON was trading at 121.11. The strike last trading price was 4.68, which was -0.49 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Dec MOTHERSON was trading at 120.98. The strike last trading price was 4.68, which was -0.49 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec MOTHERSON was trading at 117.15. The strike last trading price was 4.68, which was -0.49 lower than the previous day. The implied volatity was 26.11, the open interest changed by 1 which increased total open position to 3

On 17 Dec MOTHERSON was trading at 119.56. The strike last trading price was 5.17, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec MOTHERSON was trading at 119.57. The strike last trading price was 5.17, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec MOTHERSON was trading at 120.31. The strike last trading price was 5.17, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 5.17, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 5.17, which was 1.25 higher than the previous day. The implied volatity was 13.22, the open interest changed by 0 which decreased total open position to 3

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 3.92, which was -1 lower than the previous day. The implied volatity was 21.58, the open interest changed by 3 which increased total open position to 3

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 4.92, 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 Dec MOTHERSON was trading at 115.30. The strike last trading price was 4.92, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 4.92, 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 Dec MOTHERSON was trading at 117.56. The strike last trading price was 4.92, 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 Dec MOTHERSON was trading at 116.57. The strike last trading price was 4.92, 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 Dec MOTHERSON was trading at 119.26. The strike last trading price was 4.92, 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 Dec MOTHERSON was trading at 116.55. The strike last trading price was 4.92, 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 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 4.92, 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 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 4.92, 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 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 4.92, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0

MOTHERSON 27JAN2026 117 PE
Delta: -0.51 Vega: 0.10 Theta: -0.07 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	115.64	3.5 ₹ 21,525	1.05 6457.50	31.40	362 22,26,300	-18 -1,10,700	136 8,36,400
8 Jan	118.11	2.72 ₹ 16,728	0.75 4612.50	29.53	175 10,76,250	-7 -43,050	156 9,59,400
7 Jan	119.35	2.05 ₹ 12,607.5	0.57 3505.50	29.69	77 4,73,550	23 1,41,450	163 10,02,450
6 Jan	120.83	1.61 ₹ 9,901.5	0.27 1660.50	28.98	55 3,38,250	-8 -49,200	139 8,54,850
5 Jan	121.81	1.34 ₹ 8,241	0.08 492.00	29.50	93 5,71,950	43 2,64,450	146 8,97,900
2 Jan	122.04	1.28 ₹ 7,872	0.03 184.50	27.57	89 5,47,350	15 92,250	103 6,33,450
1 Jan	122.52	1.24 ₹ 7,626	-0.77 -4735.50	28.00	87 5,35,050	12 73,800	88 5,41,200
31 Dec	119.94	2.02 ₹ 12,423	-0.17 -1045.50	28.32	66 4,05,900	19 1,16,850	76 4,67,400
30 Dec	119.75	2.18 ₹ 13,407	-0.35 -2152.50	28.08	77 4,73,550	15 92,250	60 3,69,000
29 Dec	119.64	2.51 ₹ 15,436.5	-0.19 -1168.50	30.84	43 2,64,450	9 55,350	44 2,70,600
26 Dec	119.29	2.7 ₹ 16,605	0.11 676.50	29.06	16 98,400	-6 -36,900	35 2,15,250
24 Dec	119.53	2.58 ₹ 15,867	0.23 1414.50	29.47	13 79,950	6 36,900	41 2,52,150
23 Dec	120.24	2.35 ₹ 14,452.5	0.11 676.50	28.69	11 67,650	8 49,200	35 2,15,250
22 Dec	121.11	2.24 ₹ 13,776	-0.03 -184.50	29.02	13 79,950	10 61,500	25 1,53,750
19 Dec	120.98	2.27 ₹ 13,960.5	-1.34 -8241.00	28.54	8 49,200	6 36,900	15 92,250
18 Dec	117.15	3.61 ₹ 22,201.5	0.95 5842.50	27.45	4 24,600	-1 -6,150	9 55,350
17 Dec	119.56	2.66 ₹ 16,359	0.01 61.50	27.16	3 18,450	2 12,300	10 61,500
16 Dec	119.57	2.65 ₹ 16,297.5	-0.48 -2952.00	-	0 0	0 0	8 49,200
15 Dec	120.31	2.65 ₹ 16,297.5	-0.48 -2952.00	-	0 0	0 0	0 0
12 Dec	121.30	2.65 ₹ 16,297.5	-0.48 -2952.00	29.35	1 6,150	0 0	8 49,200
11 Dec	119.80	3.13 ₹ 19,249.5	-0.86 -5289.00	29.95	4 24,600	1 6,150	8 49,200
10 Dec	116.28	3.99 ₹ 24,538.5	0.06 369.00	-	0 0	0 0	7 43,050
9 Dec	116.75	3.99 ₹ 24,538.5	0.06 369.00	-	0 0	0 0	0 0
8 Dec	115.30	3.99 ₹ 24,538.5	0.06 369.00	-	0 0	0 0	7 43,050
5 Dec	117.05	3.99 ₹ 24,538.5	0.06 369.00	-	0 0	6 36,900	0 0
4 Dec	117.56	3.99 ₹ 24,538.5	0.06 369.00	27.76	6 36,900	5 30,750	6 36,900
3 Dec	116.57	3.93 ₹ 24,169.5	-6.55 -40282.50	-	0 0	1 6,150	0 0
2 Dec	119.26	3.93 ₹ 24,169.5	-6.55 -40282.50	30.71	2 12,300	1 6,150	1 6,150
1 Dec	116.55	10.48 ₹ 64,452	0 0.00	1.07	0 0	0 0	0 0
28 Nov	116.31	10.48 ₹ 64,452	0 0.00	0.91	0 0	0 0	0 0
27 Nov	116.13	10.48 ₹ 64,452	0 0.00	0.99	0 0	0 0	0 0
26 Nov	111.81	10.48 ₹ 64,452	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 117 expiring on 27JAN2026

Delta for 117 PE is -0.51

Historical price for 117 PE is as follows

On 9 Jan MOTHERSON was trading at 115.64. The strike last trading price was 3.5, which was 1.05 higher than the previous day. The implied volatity was 31.40, the open interest changed by -18 which decreased total open position to 136

On 8 Jan MOTHERSON was trading at 118.11. The strike last trading price was 2.72, which was 0.75 higher than the previous day. The implied volatity was 29.53, the open interest changed by -7 which decreased total open position to 156

On 7 Jan MOTHERSON was trading at 119.35. The strike last trading price was 2.05, which was 0.57 higher than the previous day. The implied volatity was 29.69, the open interest changed by 23 which increased total open position to 163

On 6 Jan MOTHERSON was trading at 120.83. The strike last trading price was 1.61, which was 0.27 higher than the previous day. The implied volatity was 28.98, the open interest changed by -8 which decreased total open position to 139

On 5 Jan MOTHERSON was trading at 121.81. The strike last trading price was 1.34, which was 0.08 higher than the previous day. The implied volatity was 29.50, the open interest changed by 43 which increased total open position to 146

On 2 Jan MOTHERSON was trading at 122.04. The strike last trading price was 1.28, which was 0.03 higher than the previous day. The implied volatity was 27.57, the open interest changed by 15 which increased total open position to 103

On 1 Jan MOTHERSON was trading at 122.52. The strike last trading price was 1.24, which was -0.77 lower than the previous day. The implied volatity was 28.00, the open interest changed by 12 which increased total open position to 88

On 31 Dec MOTHERSON was trading at 119.94. The strike last trading price was 2.02, which was -0.17 lower than the previous day. The implied volatity was 28.32, the open interest changed by 19 which increased total open position to 76

On 30 Dec MOTHERSON was trading at 119.75. The strike last trading price was 2.18, which was -0.35 lower than the previous day. The implied volatity was 28.08, the open interest changed by 15 which increased total open position to 60

On 29 Dec MOTHERSON was trading at 119.64. The strike last trading price was 2.51, which was -0.19 lower than the previous day. The implied volatity was 30.84, the open interest changed by 9 which increased total open position to 44

On 26 Dec MOTHERSON was trading at 119.29. The strike last trading price was 2.7, which was 0.11 higher than the previous day. The implied volatity was 29.06, the open interest changed by -6 which decreased total open position to 35

On 24 Dec MOTHERSON was trading at 119.53. The strike last trading price was 2.58, which was 0.23 higher than the previous day. The implied volatity was 29.47, the open interest changed by 6 which increased total open position to 41

On 23 Dec MOTHERSON was trading at 120.24. The strike last trading price was 2.35, which was 0.11 higher than the previous day. The implied volatity was 28.69, the open interest changed by 8 which increased total open position to 35

On 22 Dec MOTHERSON was trading at 121.11. The strike last trading price was 2.24, which was -0.03 lower than the previous day. The implied volatity was 29.02, the open interest changed by 10 which increased total open position to 25

On 19 Dec MOTHERSON was trading at 120.98. The strike last trading price was 2.27, which was -1.34 lower than the previous day. The implied volatity was 28.54, the open interest changed by 6 which increased total open position to 15

On 18 Dec MOTHERSON was trading at 117.15. The strike last trading price was 3.61, which was 0.95 higher than the previous day. The implied volatity was 27.45, the open interest changed by -1 which decreased total open position to 9

On 17 Dec MOTHERSON was trading at 119.56. The strike last trading price was 2.66, which was 0.01 higher than the previous day. The implied volatity was 27.16, the open interest changed by 2 which increased total open position to 10

On 16 Dec MOTHERSON was trading at 119.57. The strike last trading price was 2.65, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 15 Dec MOTHERSON was trading at 120.31. The strike last trading price was 2.65, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 2.65, which was -0.48 lower than the previous day. The implied volatity was 29.35, the open interest changed by 0 which decreased total open position to 8

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 3.13, which was -0.86 lower than the previous day. The implied volatity was 29.95, the open interest changed by 1 which increased total open position to 8

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 3.99, which was 0.06 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 3.99, which was 0.06 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 3.99, which was 0.06 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 3.99, which was 0.06 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 3.99, which was 0.06 higher than the previous day. The implied volatity was 27.76, the open interest changed by 5 which increased total open position to 6

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 3.93, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 3.93, which was -6.55 lower than the previous day. The implied volatity was 30.71, the open interest changed by 1 which increased total open position to 1

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 10.48, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 10.48, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 10.48, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 10.48, 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

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