MOTHERSON

Samvrdhna Mthrsn Intl Ltd

121.3 +1.50 (1.25%)

L: 119.97 H: 121.48

Back to Option Chain

Historical option data for MOTHERSON
12 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 125 CE
Delta: 0.32 Vega: 0.10 Theta: -0.07 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	121.30	1.3 ₹ 7,995	0.03 184.50	23.45	3,250 1,99,87,500	-11 -67,650	1,070 65,80,500
11 Dec	119.80	1.29 ₹ 7,933.5	0.64 3936.00	26.71	1,368 84,13,200	13 79,950	1,080 66,42,000
10 Dec	116.28	0.64 ₹ 3,936	-0.15 -922.50	28.80	148 9,10,200	-6 -36,900	1,068 65,68,200
9 Dec	116.75	0.75 ₹ 4,612.5	0.15 922.50	27.40	463 28,47,450	-15 -92,250	1,074 66,05,100
8 Dec	115.30	0.58 ₹ 3,567	-0.32 -1968.00	28.25	744 45,75,600	289 17,77,350	1,096 67,40,400
5 Dec	117.05	0.89 ₹ 5,473.5	-0.3 -1845.00	26.85	517 31,79,550	140 8,61,000	807 49,63,050
4 Dec	117.56	1.15 ₹ 7,072.5	0.07 430.50	27.68	340 20,91,000	-25 -1,53,750	665 40,89,750
3 Dec	116.57	1.07 ₹ 6,580.5	-0.6 -3690.00	27.84	794 48,83,100	37 2,27,550	687 42,25,050
2 Dec	119.26	1.65 ₹ 10,147.5	0.59 3628.50	27.27	1,545 95,01,750	-51 -3,13,650	615 37,82,250
1 Dec	116.55	1.06 ₹ 6,519	-0.02 -123.00	27.50	525 32,28,750	30 1,84,500	666 40,95,900
28 Nov	116.31	1.11 ₹ 6,826.5	-0.18 -1107.00	26.33	1,389 85,42,350	-19 -1,16,850	636 39,11,400
27 Nov	116.13	1.35 ₹ 8,302.5	0.8 4920.00	28.33	1,642 1,00,98,300	279 17,15,850	654 40,22,100

26 Nov	111.81	0.54 ₹ 3,321	0.01 61.50	27.62	277 17,03,550	64 3,93,600	372 22,87,800
25 Nov	110.21	0.48 ₹ 2,952	-0.1 -615.00	29.19	133 8,17,950	0 0	306 18,81,900
24 Nov	109.22	0.58 ₹ 3,567	-0.16 -984.00	31.78	286 17,58,900	120 7,38,000	304 18,69,600
21 Nov	109.80	0.75 ₹ 4,612.5	-0.35 -2152.50	31.55	128 7,87,200	23 1,41,450	183 11,25,450
20 Nov	112.00	1.12 ₹ 6,888	-0.14 -861.00	31.43	172 10,57,800	25 1,53,750	159 9,77,850
19 Nov	112.16	1.25 ₹ 7,687.5	0.46 2829.00	31.82	306 18,81,900	7 43,050	128 7,87,200
18 Nov	108.96	0.8 ₹ 4,920	-0.22 -1353.00	32.49	131 8,05,650	55 3,38,250	117 7,19,550
17 Nov	110.02	1.05 ₹ 6,457.5	0.05 307.50	32.66	52 3,19,800	30 1,84,500	53 3,25,950
14 Nov	109.84	1 ₹ 6,150	-1.1 -6765.00	31.75	48 2,95,200	22 1,35,300	22 1,35,300

For Samvrdhna Mthrsn Intl Ltd - strike price 125 expiring on 30DEC2025

Delta for 125 CE is 0.32

Historical price for 125 CE is as follows

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 1.3, which was 0.03 higher than the previous day. The implied volatity was 23.45, the open interest changed by -11 which decreased total open position to 1070

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 1.29, which was 0.64 higher than the previous day. The implied volatity was 26.71, the open interest changed by 13 which increased total open position to 1080

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 0.64, which was -0.15 lower than the previous day. The implied volatity was 28.80, the open interest changed by -6 which decreased total open position to 1068

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 27.40, the open interest changed by -15 which decreased total open position to 1074

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 0.58, which was -0.32 lower than the previous day. The implied volatity was 28.25, the open interest changed by 289 which increased total open position to 1096

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 0.89, which was -0.3 lower than the previous day. The implied volatity was 26.85, the open interest changed by 140 which increased total open position to 807

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 1.15, which was 0.07 higher than the previous day. The implied volatity was 27.68, the open interest changed by -25 which decreased total open position to 665

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 1.07, which was -0.6 lower than the previous day. The implied volatity was 27.84, the open interest changed by 37 which increased total open position to 687

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 1.65, which was 0.59 higher than the previous day. The implied volatity was 27.27, the open interest changed by -51 which decreased total open position to 615

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 1.06, which was -0.02 lower than the previous day. The implied volatity was 27.50, the open interest changed by 30 which increased total open position to 666

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 1.11, which was -0.18 lower than the previous day. The implied volatity was 26.33, the open interest changed by -19 which decreased total open position to 636

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 1.35, which was 0.8 higher than the previous day. The implied volatity was 28.33, the open interest changed by 279 which increased total open position to 654

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 0.54, which was 0.01 higher than the previous day. The implied volatity was 27.62, the open interest changed by 64 which increased total open position to 372

On 25 Nov MOTHERSON was trading at 110.21. The strike last trading price was 0.48, which was -0.1 lower than the previous day. The implied volatity was 29.19, the open interest changed by 0 which decreased total open position to 306

On 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 0.58, which was -0.16 lower than the previous day. The implied volatity was 31.78, the open interest changed by 120 which increased total open position to 304

On 21 Nov MOTHERSON was trading at 109.80. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 31.55, the open interest changed by 23 which increased total open position to 183

On 20 Nov MOTHERSON was trading at 112.00. The strike last trading price was 1.12, which was -0.14 lower than the previous day. The implied volatity was 31.43, the open interest changed by 25 which increased total open position to 159

On 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 1.25, which was 0.46 higher than the previous day. The implied volatity was 31.82, the open interest changed by 7 which increased total open position to 128

On 18 Nov MOTHERSON was trading at 108.96. The strike last trading price was 0.8, which was -0.22 lower than the previous day. The implied volatity was 32.49, the open interest changed by 55 which increased total open position to 117

On 17 Nov MOTHERSON was trading at 110.02. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 32.66, the open interest changed by 30 which increased total open position to 53

On 14 Nov MOTHERSON was trading at 109.84. The strike last trading price was 1, which was -1.1 lower than the previous day. The implied volatity was 31.75, the open interest changed by 22 which increased total open position to 22

MOTHERSON 30DEC2025 125 PE
Delta: -0.65 Vega: 0.10 Theta: -0.06 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	121.30	4.83 ₹ 29,704.5	-0.97 -5965.50	27.96	45 2,76,750	15 92,250	89 5,47,350
11 Dec	119.80	5.82 ₹ 35,793	-2.88 -17712.00	28.71	27 1,66,050	2 12,300	72 4,42,800
10 Dec	116.28	8.7 ₹ 53,505	0.7 4305.00	24.56	6 36,900	1 6,150	69 4,24,350
9 Dec	116.75	8 ₹ 49,200	-1.94 -11931.00	25.57	17 1,04,550	-2 -12,300	67 4,12,050
8 Dec	115.30	9.94 ₹ 61,131	2.28 14022.00	32.68	1 6,150	0 0	70 4,30,500
5 Dec	117.05	7.66 ₹ 47,109	-0.19 -1168.50	18.14	8 49,200	1 6,150	69 4,24,350
4 Dec	117.56	7.85 ₹ 48,277.5	-0.75 -4612.50	26.92	4 24,600	0 0	67 4,12,050
3 Dec	116.57	8.6 ₹ 52,890	1.8 11070.00	29.13	21 1,29,150	-2 -12,300	68 4,18,200
2 Dec	119.26	6.92 ₹ 42,558	-2.26 -13899.00	28.44	88 5,41,200	11 67,650	70 4,30,500
1 Dec	116.55	9.18 ₹ 56,457	-0.39 -2398.50	-	0 0	9 55,350	0 0
28 Nov	116.31	9.18 ₹ 56,457	-0.39 -2398.50	31.08	12 73,800	8 49,200	58 3,56,700
27 Nov	116.13	9.57 ₹ 58,855.5	-3.08 -18942.00	33.56	28 1,72,200	7 43,050	49 3,01,350
26 Nov	111.81	12.65 ₹ 77,797.5	-1.94 -11931.00	28.47	1 6,150	0 0	42 2,58,300
25 Nov	110.21	14.59 ₹ 89,728.5	-0.61 -3751.50	34.60	3 18,450	2 12,300	41 2,52,150
24 Nov	109.22	15.3 ₹ 94,095	0.28 1722.00	33.89	7 43,050	3 18,450	37 2,27,550
21 Nov	109.80	15 ₹ 92,250	1.42 8733.00	36.75	17 1,04,550	9 55,350	32 1,96,800
20 Nov	112.00	13.58 ₹ 83,517	-1.87 -11500.50	-	0 0	14 86,100	0 0
19 Nov	112.16	13.58 ₹ 83,517	-1.87 -11500.50	40.30	30 1,84,500	13 79,950	22 1,35,300
18 Nov	108.96	15.45 ₹ 95,017.5	-3.35 -20602.50	32.37	9 55,350	8 49,200	8 49,200
17 Nov	110.02	18.8 ₹ 1,15,620	0 0.00	-	0 0	0 0	0 0
14 Nov	109.84	18.8 ₹ 1,15,620	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 125 expiring on 30DEC2025

Delta for 125 PE is -0.65

Historical price for 125 PE is as follows

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 4.83, which was -0.97 lower than the previous day. The implied volatity was 27.96, the open interest changed by 15 which increased total open position to 89

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 5.82, which was -2.88 lower than the previous day. The implied volatity was 28.71, the open interest changed by 2 which increased total open position to 72

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 8.7, which was 0.7 higher than the previous day. The implied volatity was 24.56, the open interest changed by 1 which increased total open position to 69

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 8, which was -1.94 lower than the previous day. The implied volatity was 25.57, the open interest changed by -2 which decreased total open position to 67

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 9.94, which was 2.28 higher than the previous day. The implied volatity was 32.68, the open interest changed by 0 which decreased total open position to 70

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 7.66, which was -0.19 lower than the previous day. The implied volatity was 18.14, the open interest changed by 1 which increased total open position to 69

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 7.85, which was -0.75 lower than the previous day. The implied volatity was 26.92, the open interest changed by 0 which decreased total open position to 67

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 8.6, which was 1.8 higher than the previous day. The implied volatity was 29.13, the open interest changed by -2 which decreased total open position to 68

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 6.92, which was -2.26 lower than the previous day. The implied volatity was 28.44, the open interest changed by 11 which increased total open position to 70

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 9.18, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 9.18, which was -0.39 lower than the previous day. The implied volatity was 31.08, the open interest changed by 8 which increased total open position to 58

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 9.57, which was -3.08 lower than the previous day. The implied volatity was 33.56, the open interest changed by 7 which increased total open position to 49

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 12.65, which was -1.94 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 42

On 25 Nov MOTHERSON was trading at 110.21. The strike last trading price was 14.59, which was -0.61 lower than the previous day. The implied volatity was 34.60, the open interest changed by 2 which increased total open position to 41

On 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 15.3, which was 0.28 higher than the previous day. The implied volatity was 33.89, the open interest changed by 3 which increased total open position to 37

On 21 Nov MOTHERSON was trading at 109.80. The strike last trading price was 15, which was 1.42 higher than the previous day. The implied volatity was 36.75, the open interest changed by 9 which increased total open position to 32

On 20 Nov MOTHERSON was trading at 112.00. The strike last trading price was 13.58, which was -1.87 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 13.58, which was -1.87 lower than the previous day. The implied volatity was 40.30, the open interest changed by 13 which increased total open position to 22

On 18 Nov MOTHERSON was trading at 108.96. The strike last trading price was 15.45, which was -3.35 lower than the previous day. The implied volatity was 32.37, the open interest changed by 8 which increased total open position to 8

On 17 Nov MOTHERSON was trading at 110.02. The strike last trading price was 18.8, 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 18.8, 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