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 126 CE
Delta: 0.28 Vega: 0.09 Theta: -0.07 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	121.30	1.12 ₹ 6,888	0.04 246.00	24.54	407 25,03,050	116 7,13,400	466 28,65,900
11 Dec	119.80	1.09 ₹ 6,703.5	0.56 3444.00	27.25	192 11,80,800	52 3,19,800	352 21,64,800
10 Dec	116.28	0.53 ₹ 3,259.5	-0.12 -738.00	29.17	53 3,25,950	20 1,23,000	300 18,45,000
9 Dec	116.75	0.63 ₹ 3,874.5	0.15 922.50	27.87	108 6,64,200	8 49,200	283 17,40,450
8 Dec	115.30	0.48 ₹ 2,952	-0.26 -1599.00	28.56	147 9,04,050	14 86,100	277 17,03,550

5 Dec	117.05	0.73 ₹ 4,489.5	-0.21 -1291.50	26.92	120 7,38,000	60 3,69,000	263 16,17,450
4 Dec	117.56	0.94 ₹ 5,781	0.04 246.00	27.53	36 2,21,400	-6 -36,900	202 12,42,300
3 Dec	116.57	0.91 ₹ 5,596.5	-0.52 -3198.00	28.10	96 5,90,400	4 24,600	208 12,79,200
2 Dec	119.26	1.37 ₹ 8,425.5	0.47 2890.50	27.04	183 11,25,450	31 1,90,650	207 12,73,050
1 Dec	116.55	0.88 ₹ 5,412	-0.03 -184.50	27.47	124 7,62,600	18 1,10,700	175 10,76,250
28 Nov	116.31	0.92 ₹ 5,658	-0.19 -1168.50	26.26	144 8,85,600	2 12,300	153 9,40,950
27 Nov	116.13	1.16 ₹ 7,134	0.71 4366.50	28.43	188 11,56,200	51 3,13,650	150 9,22,500
26 Nov	111.81	0.46 ₹ 2,829	0.05 307.50	27.91	55 3,38,250	-9 -55,350	99 6,08,850
25 Nov	110.21	0.41 ₹ 2,521.5	-0.08 -492.00	29.41	111 6,82,650	10 61,500	107 6,58,050
24 Nov	109.22	0.49 ₹ 3,013.5	-0.24 -1476.00	31.75	82 5,04,300	15 92,250	96 5,90,400
21 Nov	109.80	0.73 ₹ 4,489.5	-0.24 -1476.00	32.73	33 2,02,950	0 0	80 4,92,000
20 Nov	112.00	0.98 ₹ 6,027	-0.14 -861.00	31.51	18 1,10,700	3 18,450	81 4,98,150
19 Nov	112.16	1.13 ₹ 6,949.5	0.38 2337.00	32.39	81 4,98,150	14 86,100	78 4,79,700
18 Nov	108.96	0.78 ₹ 4,797	-0.1 -615.00	33.62	76 4,67,400	14 86,100	61 3,75,150
17 Nov	110.02	0.93 ₹ 5,719.5	-0.18 -1107.00	32.80	54 3,32,100	33 2,02,950	46 2,82,900
14 Nov	109.84	1.11 ₹ 6,826.5	-1.89 -11623.50	34.30	13 79,950	12 73,800	12 73,800

For Samvrdhna Mthrsn Intl Ltd - strike price 126 expiring on 30DEC2025

Delta for 126 CE is 0.28

Historical price for 126 CE is as follows

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 1.12, which was 0.04 higher than the previous day. The implied volatity was 24.54, the open interest changed by 116 which increased total open position to 466

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 1.09, which was 0.56 higher than the previous day. The implied volatity was 27.25, the open interest changed by 52 which increased total open position to 352

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 0.53, which was -0.12 lower than the previous day. The implied volatity was 29.17, the open interest changed by 20 which increased total open position to 300

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 0.63, which was 0.15 higher than the previous day. The implied volatity was 27.87, the open interest changed by 8 which increased total open position to 283

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 0.48, which was -0.26 lower than the previous day. The implied volatity was 28.56, the open interest changed by 14 which increased total open position to 277

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 0.73, which was -0.21 lower than the previous day. The implied volatity was 26.92, the open interest changed by 60 which increased total open position to 263

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 0.94, which was 0.04 higher than the previous day. The implied volatity was 27.53, the open interest changed by -6 which decreased total open position to 202

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 0.91, which was -0.52 lower than the previous day. The implied volatity was 28.10, the open interest changed by 4 which increased total open position to 208

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 1.37, which was 0.47 higher than the previous day. The implied volatity was 27.04, the open interest changed by 31 which increased total open position to 207

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 0.88, which was -0.03 lower than the previous day. The implied volatity was 27.47, the open interest changed by 18 which increased total open position to 175

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 0.92, which was -0.19 lower than the previous day. The implied volatity was 26.26, the open interest changed by 2 which increased total open position to 153

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 1.16, which was 0.71 higher than the previous day. The implied volatity was 28.43, the open interest changed by 51 which increased total open position to 150

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 0.46, which was 0.05 higher than the previous day. The implied volatity was 27.91, the open interest changed by -9 which decreased total open position to 99

On 25 Nov MOTHERSON was trading at 110.21. The strike last trading price was 0.41, which was -0.08 lower than the previous day. The implied volatity was 29.41, the open interest changed by 10 which increased total open position to 107

On 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 0.49, which was -0.24 lower than the previous day. The implied volatity was 31.75, the open interest changed by 15 which increased total open position to 96

On 21 Nov MOTHERSON was trading at 109.80. The strike last trading price was 0.73, which was -0.24 lower than the previous day. The implied volatity was 32.73, the open interest changed by 0 which decreased total open position to 80

On 20 Nov MOTHERSON was trading at 112.00. The strike last trading price was 0.98, which was -0.14 lower than the previous day. The implied volatity was 31.51, the open interest changed by 3 which increased total open position to 81

On 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 1.13, which was 0.38 higher than the previous day. The implied volatity was 32.39, the open interest changed by 14 which increased total open position to 78

On 18 Nov MOTHERSON was trading at 108.96. The strike last trading price was 0.78, which was -0.1 lower than the previous day. The implied volatity was 33.62, the open interest changed by 14 which increased total open position to 61

On 17 Nov MOTHERSON was trading at 110.02. The strike last trading price was 0.93, which was -0.18 lower than the previous day. The implied volatity was 32.80, the open interest changed by 33 which increased total open position to 46

On 14 Nov MOTHERSON was trading at 109.84. The strike last trading price was 1.11, which was -1.89 lower than the previous day. The implied volatity was 34.30, the open interest changed by 12 which increased total open position to 12

MOTHERSON 30DEC2025 126 PE
Delta: -0.66 Vega: 0.10 Theta: -0.07 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	121.30	6.1 ₹ 37,515	-0.57 -3505.50	33.95	3 18,450	-1 -6,150	62 3,81,300
11 Dec	119.80	6.6 ₹ 40,590	-3.22 -19803.00	29.22	20 1,23,000	5 30,750	64 3,93,600
10 Dec	116.28	9.82 ₹ 60,393	0.92 5658.00	-	0 0	0 0	59 3,62,850
9 Dec	116.75	9.82 ₹ 60,393	0.92 5658.00	38.24	4 24,600	-1 -6,150	60 3,69,000
8 Dec	115.30	8.9 ₹ 54,735	-0.01 -61.50	-	0 0	0 0	61 3,75,150
5 Dec	117.05	8.9 ₹ 54,735	-0.01 -61.50	23.92	5 30,750	0 0	62 3,81,300
4 Dec	117.56	8.91 ₹ 54,796.5	-0.86 -5289.00	29.78	9 55,350	-1 -6,150	61 3,75,150
3 Dec	116.57	9.77 ₹ 60,085.5	2.32 14268.00	33.07	7 43,050	-3 -18,450	62 3,81,300
2 Dec	119.26	7.67 ₹ 47,170.5	-13.78 -84747.00	28.63	105 6,45,750	65 3,99,750	65 3,99,750
1 Dec	116.55	21.45 ₹ 1,31,917.5	0 0.00	-	0 0	0 0	0 0
28 Nov	116.31	21.45 ₹ 1,31,917.5	0 0.00	-	0 0	0 0	0 0
27 Nov	116.13	21.45 ₹ 1,31,917.5	0 0.00	-	0 0	0 0	0 0
26 Nov	111.81	21.45 ₹ 1,31,917.5	0 0.00	-	0 0	0 0	0 0
25 Nov	110.21	21.45 ₹ 1,31,917.5	0 0.00	-	0 0	0 0	0 0
24 Nov	109.22	21.45 ₹ 1,31,917.5	0 0.00	-	0 0	0 0	0 0
21 Nov	109.80	21.45 ₹ 1,31,917.5	0 0.00	-	0 0	0 0	0 0
20 Nov	112.00	21.45 ₹ 1,31,917.5	0 0.00	-	0 0	0 0	0 0
19 Nov	112.16	21.45 ₹ 1,31,917.5	0 0.00	-	0 0	0 0	0 0
18 Nov	108.96	21.45 ₹ 1,31,917.5	0 0.00	-	0 0	0 0	0 0
17 Nov	110.02	21.45 ₹ 1,31,917.5	0 0.00	-	0 0	0 0	0 0
14 Nov	109.84	21.45 ₹ 1,31,917.5	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 126 expiring on 30DEC2025

Delta for 126 PE is -0.66

Historical price for 126 PE is as follows

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 6.1, which was -0.57 lower than the previous day. The implied volatity was 33.95, the open interest changed by -1 which decreased total open position to 62

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 6.6, which was -3.22 lower than the previous day. The implied volatity was 29.22, the open interest changed by 5 which increased total open position to 64

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 9.82, which was 0.92 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 9.82, which was 0.92 higher than the previous day. The implied volatity was 38.24, the open interest changed by -1 which decreased total open position to 60

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 8.9, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 8.9, which was -0.01 lower than the previous day. The implied volatity was 23.92, the open interest changed by 0 which decreased total open position to 62

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 8.91, which was -0.86 lower than the previous day. The implied volatity was 29.78, the open interest changed by -1 which decreased total open position to 61

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 9.77, which was 2.32 higher than the previous day. The implied volatity was 33.07, the open interest changed by -3 which decreased total open position to 62

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 7.67, which was -13.78 lower than the previous day. The implied volatity was 28.63, the open interest changed by 65 which increased total open position to 65

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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