MOTHERSON

Samvrdhna Mthrsn Intl Ltd

119.53 -0.71 (-0.59%)

L: 119.27 H: 120.9

Back to Option Chain

Historical option data for MOTHERSON
24 Dec 2025 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 120 CE
Delta: 0.55 Vega: 0.14 Theta: -0.07 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	119.53	4.32 ₹ 26,568	-0.51 -3136.50	26.63	358 22,01,700	100 6,15,000	369 22,69,350
23 Dec	120.24	4.88 ₹ 30,012	-0.41 -2521.50	28.00	267 16,42,050	23 1,41,450	268 16,48,200
22 Dec	121.11	5.2 ₹ 31,980	-0.13 -799.50	27.16	163 10,02,450	51 3,13,650	245 15,06,750
19 Dec	120.98	5.42 ₹ 33,333	1.93 11869.50	26.78	351 21,58,650	59 3,62,850	195 11,99,250
18 Dec	117.15	3.5 ₹ 21,525	-1.19 -7318.50	27.60	89 5,47,350	7 43,050	126 7,74,900
17 Dec	119.56	4.69 ₹ 28,843.5	-0.26 -1599.00	27.02	17 1,04,550	1 6,150	119 7,31,850
16 Dec	119.57	4.74 ₹ 29,151	-0.81 -4981.50	27.78	22 1,35,300	-1 -6,150	117 7,19,550
15 Dec	120.31	5.5 ₹ 33,825	-0.55 -3382.50	27.69	23 1,41,450	13 79,950	117 7,19,550
12 Dec	121.30	6.1 ₹ 37,515	0.57 3505.50	26.88	78 4,79,700	25 1,53,750	103 6,33,450
11 Dec	119.80	5.53 ₹ 34,009.5	1.93 11869.50	27.65	79 4,85,850	20 1,23,000	78 4,79,700
10 Dec	116.28	3.6 ₹ 22,140	-0.4 -2460.00	27.83	12 73,800	4 24,600	59 3,62,850
9 Dec	116.75	4 ₹ 24,600	0.6 3690.00	27.41	9 55,350	5 30,750	56 3,44,400

8 Dec	115.30	3.4 ₹ 20,910	-0.81 -4981.50	27.96	15 92,250	4 24,600	50 3,07,500
5 Dec	117.05	4.21 ₹ 25,891.5	-0.09 -553.50	27.63	10 61,500	-2 -12,300	47 2,89,050
4 Dec	117.56	4.3 ₹ 26,445	0.1 615.00	26.21	9 55,350	1 6,150	49 3,01,350
3 Dec	116.57	4.2 ₹ 25,830	-1.34 -8241.00	27.12	10 61,500	4 24,600	49 3,01,350
2 Dec	119.26	5.5 ₹ 33,825	1.25 7687.50	27.67	27 1,66,050	8 49,200	44 2,70,600
1 Dec	116.55	4.25 ₹ 26,137.5	0.15 922.50	27.58	5 30,750	-1 -6,150	35 2,15,250
28 Nov	116.31	4.1 ₹ 25,215	-0.39 -2398.50	25.87	26 1,59,900	-2 -12,300	45 2,76,750
27 Nov	116.13	4.45 ₹ 27,367.5	1.7 10455.00	27.68	59 3,62,850	36 2,21,400	48 2,95,200
26 Nov	111.81	2.75 ₹ 16,912.5	0.3 1845.00	27.96	16 98,400	6 36,900	12 73,800
24 Nov	109.22	2.45 ₹ 15,067.5	-0.4 -2460.00	-	2 12,300	1 6,150	5 30,750
21 Nov	109.80	2.85 ₹ 17,527.5	-1.13 -6949.50	30.90	2 12,300	1 6,150	3 18,450
19 Nov	112.16	3.98 ₹ 24,477	-0.57 -3505.50	31.81	2 12,300	1 6,150	1 6,150
17 Nov	110.02	4.55 ₹ 27,982.5	0 0.00	4.88	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 120 expiring on 27JAN2026

Delta for 120 CE is 0.55

Historical price for 120 CE is as follows

On 24 Dec MOTHERSON was trading at 119.53. The strike last trading price was 4.32, which was -0.51 lower than the previous day. The implied volatity was 26.63, the open interest changed by 100 which increased total open position to 369

On 23 Dec MOTHERSON was trading at 120.24. The strike last trading price was 4.88, which was -0.41 lower than the previous day. The implied volatity was 28.00, the open interest changed by 23 which increased total open position to 268

On 22 Dec MOTHERSON was trading at 121.11. The strike last trading price was 5.2, which was -0.13 lower than the previous day. The implied volatity was 27.16, the open interest changed by 51 which increased total open position to 245

On 19 Dec MOTHERSON was trading at 120.98. The strike last trading price was 5.42, which was 1.93 higher than the previous day. The implied volatity was 26.78, the open interest changed by 59 which increased total open position to 195

On 18 Dec MOTHERSON was trading at 117.15. The strike last trading price was 3.5, which was -1.19 lower than the previous day. The implied volatity was 27.60, the open interest changed by 7 which increased total open position to 126

On 17 Dec MOTHERSON was trading at 119.56. The strike last trading price was 4.69, which was -0.26 lower than the previous day. The implied volatity was 27.02, the open interest changed by 1 which increased total open position to 119

On 16 Dec MOTHERSON was trading at 119.57. The strike last trading price was 4.74, which was -0.81 lower than the previous day. The implied volatity was 27.78, the open interest changed by -1 which decreased total open position to 117

On 15 Dec MOTHERSON was trading at 120.31. The strike last trading price was 5.5, which was -0.55 lower than the previous day. The implied volatity was 27.69, the open interest changed by 13 which increased total open position to 117

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 6.1, which was 0.57 higher than the previous day. The implied volatity was 26.88, the open interest changed by 25 which increased total open position to 103

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 5.53, which was 1.93 higher than the previous day. The implied volatity was 27.65, the open interest changed by 20 which increased total open position to 78

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 3.6, which was -0.4 lower than the previous day. The implied volatity was 27.83, the open interest changed by 4 which increased total open position to 59

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 4, which was 0.6 higher than the previous day. The implied volatity was 27.41, the open interest changed by 5 which increased total open position to 56

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 3.4, which was -0.81 lower than the previous day. The implied volatity was 27.96, the open interest changed by 4 which increased total open position to 50

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 4.21, which was -0.09 lower than the previous day. The implied volatity was 27.63, the open interest changed by -2 which decreased total open position to 47

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 4.3, which was 0.1 higher than the previous day. The implied volatity was 26.21, the open interest changed by 1 which increased total open position to 49

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 4.2, which was -1.34 lower than the previous day. The implied volatity was 27.12, the open interest changed by 4 which increased total open position to 49

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 5.5, which was 1.25 higher than the previous day. The implied volatity was 27.67, the open interest changed by 8 which increased total open position to 44

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 4.25, which was 0.15 higher than the previous day. The implied volatity was 27.58, the open interest changed by -1 which decreased total open position to 35

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 4.1, which was -0.39 lower than the previous day. The implied volatity was 25.87, the open interest changed by -2 which decreased total open position to 45

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 4.45, which was 1.7 higher than the previous day. The implied volatity was 27.68, the open interest changed by 36 which increased total open position to 48

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 2.75, which was 0.3 higher than the previous day. The implied volatity was 27.96, the open interest changed by 6 which increased total open position to 12

On 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 2.45, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 21 Nov MOTHERSON was trading at 109.80. The strike last trading price was 2.85, which was -1.13 lower than the previous day. The implied volatity was 30.90, the open interest changed by 1 which increased total open position to 3

On 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 3.98, which was -0.57 lower than the previous day. The implied volatity was 31.81, the open interest changed by 1 which increased total open position to 1

On 17 Nov MOTHERSON was trading at 110.02. The strike last trading price was 4.55, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0

MOTHERSON 27JAN2026 120 PE
Delta: -0.45 Vega: 0.14 Theta: -0.05 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	119.53	3.86 ₹ 23,739	0.21 1291.50	29.48	288 17,71,200	85 5,22,750	273 16,78,950
23 Dec	120.24	3.6 ₹ 22,140	0.19 1168.50	28.92	127 7,81,050	28 1,72,200	188 11,56,200
22 Dec	121.11	3.41 ₹ 20,971.5	0.01 61.50	29.11	82 5,04,300	42 2,58,300	158 9,71,700
19 Dec	120.98	3.4 ₹ 20,910	-2.4 -14760.00	28.45	92 5,65,800	44 2,70,600	115 7,07,250
18 Dec	117.15	5.8 ₹ 35,670	1.65 10147.50	31.55	26 1,59,900	6 36,900	72 4,42,800
17 Dec	119.56	4.15 ₹ 25,522.5	0.04 246.00	28.41	17 1,04,550	7 43,050	65 3,99,750
16 Dec	119.57	4.12 ₹ 25,338	-0.1 -615.00	27.24	21 1,29,150	6 36,900	57 3,50,550
15 Dec	120.31	3.95 ₹ 24,292.5	0.31 1906.50	29.39	14 86,100	8 49,200	53 3,25,950
12 Dec	121.30	3.61 ₹ 22,201.5	-0.69 -4243.50	28.75	29 1,78,350	19 1,16,850	43 2,64,450
11 Dec	119.80	4.29 ₹ 26,383.5	-1.66 -10209.00	29.45	36 2,21,400	12 73,800	22 1,35,300
10 Dec	116.28	5.95 ₹ 36,592.5	-0.04 -246.00	27.34	1 6,150	0 0	11 67,650
9 Dec	116.75	5.99 ₹ 36,838.5	0.14 861.00	-	0 0	0 0	0 0
8 Dec	115.30	5.99 ₹ 36,838.5	0.14 861.00	-	0 0	0 0	11 67,650
5 Dec	117.05	5.99 ₹ 36,838.5	0.14 861.00	29.09	1 6,150	0 0	10 61,500
4 Dec	117.56	5.85 ₹ 35,977.5	0.95 5842.50	-	0 0	3 18,450	0 0
3 Dec	116.57	5.85 ₹ 35,977.5	0.95 5842.50	27.76	4 24,600	2 12,300	9 55,350
2 Dec	119.26	4.9 ₹ 30,135	-1.15 -7072.50	28.41	8 49,200	2 12,300	6 36,900
1 Dec	116.55	6.05 ₹ 37,207.5	-0.45 -2767.50	-	0 0	3 18,450	0 0
28 Nov	116.31	6.05 ₹ 37,207.5	-0.45 -2767.50	26.81	3 18,450	2 12,300	3 18,450
27 Nov	116.13	6.5 ₹ 39,975	-9.25 -56887.50	29.20	1 6,150	0 0	0 0
26 Nov	111.81	15.75 ₹ 96,862.5	0 0.00	-	0 0	0 0	0 0
24 Nov	109.22	15.75 ₹ 96,862.5	0 0.00	-	0 0	0 0	0 0
21 Nov	109.80	15.75 ₹ 96,862.5	0 0.00	-	0 0	0 0	0 0
19 Nov	112.16	15.75 ₹ 96,862.5	0 0.00	-	0 0	0 0	0 0
17 Nov	110.02	15.75 ₹ 96,862.5	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 120 expiring on 27JAN2026

Delta for 120 PE is -0.45

Historical price for 120 PE is as follows

On 24 Dec MOTHERSON was trading at 119.53. The strike last trading price was 3.86, which was 0.21 higher than the previous day. The implied volatity was 29.48, the open interest changed by 85 which increased total open position to 273

On 23 Dec MOTHERSON was trading at 120.24. The strike last trading price was 3.6, which was 0.19 higher than the previous day. The implied volatity was 28.92, the open interest changed by 28 which increased total open position to 188

On 22 Dec MOTHERSON was trading at 121.11. The strike last trading price was 3.41, which was 0.01 higher than the previous day. The implied volatity was 29.11, the open interest changed by 42 which increased total open position to 158

On 19 Dec MOTHERSON was trading at 120.98. The strike last trading price was 3.4, which was -2.4 lower than the previous day. The implied volatity was 28.45, the open interest changed by 44 which increased total open position to 115

On 18 Dec MOTHERSON was trading at 117.15. The strike last trading price was 5.8, which was 1.65 higher than the previous day. The implied volatity was 31.55, the open interest changed by 6 which increased total open position to 72

On 17 Dec MOTHERSON was trading at 119.56. The strike last trading price was 4.15, which was 0.04 higher than the previous day. The implied volatity was 28.41, the open interest changed by 7 which increased total open position to 65

On 16 Dec MOTHERSON was trading at 119.57. The strike last trading price was 4.12, which was -0.1 lower than the previous day. The implied volatity was 27.24, the open interest changed by 6 which increased total open position to 57

On 15 Dec MOTHERSON was trading at 120.31. The strike last trading price was 3.95, which was 0.31 higher than the previous day. The implied volatity was 29.39, the open interest changed by 8 which increased total open position to 53

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 3.61, which was -0.69 lower than the previous day. The implied volatity was 28.75, the open interest changed by 19 which increased total open position to 43

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 4.29, which was -1.66 lower than the previous day. The implied volatity was 29.45, the open interest changed by 12 which increased total open position to 22

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 5.95, which was -0.04 lower than the previous day. The implied volatity was 27.34, the open interest changed by 0 which decreased total open position to 11

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 5.99, which was 0.14 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 5.99, which was 0.14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 5.99, which was 0.14 higher than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 10

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 5.85, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 5.85, which was 0.95 higher than the previous day. The implied volatity was 27.76, the open interest changed by 2 which increased total open position to 9

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 4.9, which was -1.15 lower than the previous day. The implied volatity was 28.41, the open interest changed by 2 which increased total open position to 6

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 6.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 6.05, which was -0.45 lower than the previous day. The implied volatity was 26.81, the open interest changed by 2 which increased total open position to 3

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 6.5, which was -9.25 lower than the previous day. The implied volatity was 29.20, 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 15.75, 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 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 15.75, 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 21 Nov MOTHERSON was trading at 109.80. The strike last trading price was 15.75, 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 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 15.75, 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 17 Nov MOTHERSON was trading at 110.02. The strike last trading price was 15.75, 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