MOTHERSON

Samvrdhna Mthrsn Intl Ltd

120.31 -0.99 (-0.82%)

L: 119.31 H: 121.03

Back to Option Chain

Historical option data for MOTHERSON
15 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 30-DEC-2025 121 CE
Delta: 0.51 Vega: 0.10 Theta: -0.10 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	120.31	2.47 ₹ 15,190.5	-0.59 -3628.50	25.78	669 41,14,350	-12 -73,800	368 22,63,200
12 Dec	121.30	2.96 ₹ 18,204	0.29 1783.50	23.23	1,659 1,02,02,850	167 10,27,050	371 22,81,650
11 Dec	119.80	2.74 ₹ 16,851	1.3 7995.00	26.67	834 51,29,100	-25 -1,53,750	194 11,93,100
10 Dec	116.28	1.42 ₹ 8,733	-0.24 -1476.00	28.29	66 4,05,900	-6 -36,900	219 13,46,850
9 Dec	116.75	1.66 ₹ 10,209	0.33 2029.50	27.03	115 7,07,250	-2 -12,300	227 13,96,050
8 Dec	115.30	1.31 ₹ 8,056.5	-0.65 -3997.50	28.05	109 6,70,350	3 18,450	227 13,96,050
5 Dec	117.05	1.91 ₹ 11,746.5	-0.41 -2521.50	27.07	222 13,65,300	53 3,25,950	223 13,71,450
4 Dec	117.56	2.31 ₹ 14,206.5	0.25 1537.50	27.98	83 5,10,450	-2 -12,300	170 10,45,500
3 Dec	116.57	2.04 ₹ 12,546	-0.96 -5904.00	27.20	262 16,11,300	25 1,53,750	173 10,63,950
2 Dec	119.26	3.01 ₹ 18,511.5	0.9 5535.00	26.99	439 26,99,850	47 2,89,050	145 8,91,750
1 Dec	116.55	2.05 ₹ 12,607.5	-0.02 -123.00	27.29	65 3,99,750	10 61,500	100 6,15,000
28 Nov	116.31	2.1 ₹ 12,915	-0.22 -1353.00	25.92	189 11,62,350	-10 -61,500	91 5,59,650
27 Nov	116.13	2.39 ₹ 14,698.5	1.32 8118.00	27.92	187 11,50,050	34 2,09,100	100 6,15,000
26 Nov	111.81	1.05 ₹ 6,457.5	0.09 553.50	26.97	49 3,01,350	13 79,950	66 4,05,900
25 Nov	110.21	0.9 ₹ 5,535	-0.1 -615.00	28.44	55 3,38,250	21 1,29,150	52 3,19,800
24 Nov	109.22	1.05 ₹ 6,457.5	-0.21 -1291.50	31.40	31 1,90,650	20 1,23,000	31 1,90,650
21 Nov	109.80	1.26 ₹ 7,749	-0.84 -5166.00	30.77	14 86,100	8 49,200	9 55,350
20 Nov	112.00	2.1 ₹ 12,915	-0.8 -4920.00	-	0 0	1 6,150	0 0
19 Nov	112.16	2.1 ₹ 12,915	-0.8 -4920.00	31.93	1 6,150	0 0	0 0
18 Nov	108.96	2.9 ₹ 17,835	0 0.00	8.55	0 0	0 0	0 0
17 Nov	110.02	2.9 ₹ 17,835	0 0.00	7.50	0 0	0 0	0 0

14 Nov	109.84	2.9 ₹ 17,835	0 0.00	7.39	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 121 expiring on 30DEC2025

Delta for 121 CE is 0.51

Historical price for 121 CE is as follows

On 15 Dec MOTHERSON was trading at 120.31. The strike last trading price was 2.47, which was -0.59 lower than the previous day. The implied volatity was 25.78, the open interest changed by -12 which decreased total open position to 368

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 2.96, which was 0.29 higher than the previous day. The implied volatity was 23.23, the open interest changed by 167 which increased total open position to 371

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 2.74, which was 1.3 higher than the previous day. The implied volatity was 26.67, the open interest changed by -25 which decreased total open position to 194

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 1.42, which was -0.24 lower than the previous day. The implied volatity was 28.29, the open interest changed by -6 which decreased total open position to 219

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 1.66, which was 0.33 higher than the previous day. The implied volatity was 27.03, the open interest changed by -2 which decreased total open position to 227

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 1.31, which was -0.65 lower than the previous day. The implied volatity was 28.05, the open interest changed by 3 which increased total open position to 227

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 1.91, which was -0.41 lower than the previous day. The implied volatity was 27.07, the open interest changed by 53 which increased total open position to 223

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 2.31, which was 0.25 higher than the previous day. The implied volatity was 27.98, the open interest changed by -2 which decreased total open position to 170

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 2.04, which was -0.96 lower than the previous day. The implied volatity was 27.20, the open interest changed by 25 which increased total open position to 173

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 3.01, which was 0.9 higher than the previous day. The implied volatity was 26.99, the open interest changed by 47 which increased total open position to 145

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 2.05, which was -0.02 lower than the previous day. The implied volatity was 27.29, the open interest changed by 10 which increased total open position to 100

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 2.1, which was -0.22 lower than the previous day. The implied volatity was 25.92, the open interest changed by -10 which decreased total open position to 91

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 2.39, which was 1.32 higher than the previous day. The implied volatity was 27.92, the open interest changed by 34 which increased total open position to 100

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 1.05, which was 0.09 higher than the previous day. The implied volatity was 26.97, the open interest changed by 13 which increased total open position to 66

On 25 Nov MOTHERSON was trading at 110.21. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 28.44, the open interest changed by 21 which increased total open position to 52

On 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 1.05, which was -0.21 lower than the previous day. The implied volatity was 31.40, the open interest changed by 20 which increased total open position to 31

On 21 Nov MOTHERSON was trading at 109.80. The strike last trading price was 1.26, which was -0.84 lower than the previous day. The implied volatity was 30.77, the open interest changed by 8 which increased total open position to 9

On 20 Nov MOTHERSON was trading at 112.00. The strike last trading price was 2.1, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 2.1, which was -0.8 lower than the previous day. The implied volatity was 31.93, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MOTHERSON was trading at 108.96. The strike last trading price was 2.9, which was 0 lower than the previous day. The implied volatity was 8.55, 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 2.9, which was 0 lower than the previous day. The implied volatity was 7.50, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MOTHERSON was trading at 109.84. The strike last trading price was 2.9, which was 0 lower than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 0

MOTHERSON 30DEC2025 121 PE
Delta: -0.49 Vega: 0.10 Theta: -0.07 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	120.31	2.75 ₹ 16,912.5	0.29 1783.50	27.80	194 11,93,100	-12 -73,800	295 18,14,250
12 Dec	121.30	2.46 ₹ 15,129	-0.79 -4858.50	26.96	776 47,72,400	260 15,99,000	305 18,75,750
11 Dec	119.80	3.29 ₹ 20,233.5	-2 -12300.00	28.39	90 5,53,500	27 1,66,050	40 2,46,000
10 Dec	116.28	5.36 ₹ 32,964	1.22 7503.00	-	0 0	0 0	13 79,950
9 Dec	116.75	5.36 ₹ 32,964	1.22 7503.00	29.86	7 43,050	0 0	13 79,950
8 Dec	115.30	4.24 ₹ 26,076	-1.36 -8364.00	-	0 0	0 0	13 79,950
5 Dec	117.05	4.24 ₹ 26,076	-1.36 -8364.00	-	0 0	0 0	0 0
4 Dec	117.56	4.24 ₹ 26,076	-1.36 -8364.00	-	0 0	0 0	0 0
3 Dec	116.57	4.24 ₹ 26,076	-1.36 -8364.00	-	0 0	8 49,200	0 0
2 Dec	119.26	4.24 ₹ 26,076	-1.36 -8364.00	27.48	27 1,66,050	7 43,050	12 73,800
1 Dec	116.55	5.6 ₹ 34,440	-10.05 -61807.50	-	0 0	5 30,750	0 0
28 Nov	116.31	5.6 ₹ 34,440	-10.05 -61807.50	25.19	7 43,050	4 24,600	4 24,600
27 Nov	116.13	15.65 ₹ 96,247.5	0 0.00	-	0 0	0 0	0 0
26 Nov	111.81	15.65 ₹ 96,247.5	0 0.00	-	0 0	0 0	0 0
25 Nov	110.21	15.65 ₹ 96,247.5	0 0.00	-	0 0	0 0	0 0
24 Nov	109.22	15.65 ₹ 96,247.5	0 0.00	-	0 0	0 0	0 0
21 Nov	109.80	15.65 ₹ 96,247.5	0 0.00	-	0 0	0 0	0 0
20 Nov	112.00	15.65 ₹ 96,247.5	0 0.00	-	0 0	0 0	0 0
19 Nov	112.16	15.65 ₹ 96,247.5	0 0.00	-	0 0	0 0	0 0
18 Nov	108.96	15.65 ₹ 96,247.5	0 0.00	-	0 0	0 0	0 0
17 Nov	110.02	15.65 ₹ 96,247.5	0 0.00	-	0 0	0 0	0 0
14 Nov	109.84	15.65 ₹ 96,247.5	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 121 expiring on 30DEC2025

Delta for 121 PE is -0.49

Historical price for 121 PE is as follows

On 15 Dec MOTHERSON was trading at 120.31. The strike last trading price was 2.75, which was 0.29 higher than the previous day. The implied volatity was 27.80, the open interest changed by -12 which decreased total open position to 295

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 2.46, which was -0.79 lower than the previous day. The implied volatity was 26.96, the open interest changed by 260 which increased total open position to 305

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 3.29, which was -2 lower than the previous day. The implied volatity was 28.39, the open interest changed by 27 which increased total open position to 40

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 5.36, which was 1.22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 5.36, which was 1.22 higher than the previous day. The implied volatity was 29.86, the open interest changed by 0 which decreased total open position to 13

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 4.24, which was -1.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 4.24, which was -1.36 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 4.24, which was -1.36 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 4.24, which was -1.36 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 4.24, which was -1.36 lower than the previous day. The implied volatity was 27.48, the open interest changed by 7 which increased total open position to 12

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 5.6, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 5.6, which was -10.05 lower than the previous day. The implied volatity was 25.19, the open interest changed by 4 which increased total open position to 4

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 15.65, 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 15.65, 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 25 Nov MOTHERSON was trading at 110.21. The strike last trading price was 15.65, 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 15.65, 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 15.65, 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 20 Nov MOTHERSON was trading at 112.00. The strike last trading price was 15.65, 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 15.65, 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 18 Nov MOTHERSON was trading at 108.96. The strike last trading price was 15.65, 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 15.65, 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 14 Nov MOTHERSON was trading at 109.84. The strike last trading price was 15.65, 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