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 90 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	121.30	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
11 Dec	119.80	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
10 Dec	116.28	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
8 Dec	115.30	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
5 Dec	117.05	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
2 Dec	119.26	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
1 Dec	116.55	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
28 Nov	116.31	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
27 Nov	116.13	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
26 Nov	111.81	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
25 Nov	110.21	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0

20 Nov	112.00	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
19 Nov	112.16	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
18 Nov	108.96	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
17 Nov	110.02	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
13 Nov	109.13	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0
12 Nov	105.92	19.25 ₹ 1,18,387.5	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 90 expiring on 30DEC2025

Delta for 90 CE is -

Historical price for 90 CE is as follows

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 19.25, 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 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 19.25, 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 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 19.25, 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 19.25, 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 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 13 Nov MOTHERSON was trading at 109.13. The strike last trading price was 19.25, 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 12 Nov MOTHERSON was trading at 105.92. The strike last trading price was 19.25, 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

MOTHERSON 30DEC2025 90 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	121.30	0.01 ₹ 61.5	0 0.00	-	2 12,300	0 0	38 2,33,700
11 Dec	119.80	0.01 ₹ 61.5	0 0.00	46.85	1 6,150	0 0	39 2,39,850
10 Dec	116.28	0.01 ₹ 61.5	-0.01 -61.50	40.91	5 30,750	0 0	39 2,39,850
8 Dec	115.30	0.02 ₹ 123	-0.01 -61.50	-	0 0	0 0	39 2,39,850
5 Dec	117.05	0.02 ₹ 123	-0.01 -61.50	40.77	4 24,600	-2 -12,300	41 2,52,150
2 Dec	119.26	0.03 ₹ 184.5	0 0.00	42.74	12 73,800	-4 -24,600	43 2,64,450
1 Dec	116.55	0.03 ₹ 184.5	-0.01 -61.50	39.02	2 12,300	-1 -6,150	48 2,95,200
28 Nov	116.31	0.04 ₹ 246	0 0.00	38.37	1 6,150	0 0	49 3,01,350
27 Nov	116.13	0.05 ₹ 307.5	-0.03 -184.50	39.12	47 2,89,050	-6 -36,900	49 3,01,350
26 Nov	111.81	0.08 ₹ 492	-0.05 -307.50	36.04	75 4,61,250	4 24,600	54 3,32,100
25 Nov	110.21	0.13 ₹ 799.5	-0.09 -553.50	36.29	11 67,650	-1 -6,150	51 3,13,650
20 Nov	112.00	0.22 ₹ 1,353	0.05 307.50	39.60	2 12,300	1 6,150	51 3,13,650
19 Nov	112.16	0.17 ₹ 1,045.5	-0.03 -184.50	37.82	32 1,96,800	1 6,150	50 3,07,500
18 Nov	108.96	0.2 ₹ 1,230	0.01 61.50	34.62	37 2,27,550	7 43,050	46 2,82,900
17 Nov	110.02	0.2 ₹ 1,230	-0.13 -799.50	35.82	3 18,450	-1 -6,150	38 2,33,700
13 Nov	109.13	0.33 ₹ 2,029.5	-0.16 -984.00	39.73	12 73,800	10 61,500	39 2,39,850
12 Nov	105.92	0.49 ₹ 3,013.5	-1.76 -10824.00	35.34	29 1,78,350	28 1,72,200	28 1,72,200

For Samvrdhna Mthrsn Intl Ltd - strike price 90 expiring on 30DEC2025

Delta for 90 PE is -

Historical price for 90 PE is as follows

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was 46.85, the open interest changed by 0 which decreased total open position to 39

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was 40.91, the open interest changed by 0 which decreased total open position to 39

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 0.02, 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 39

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 0.02, which was -0.01 lower than the previous day. The implied volatity was 40.77, the open interest changed by -2 which decreased total open position to 41

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 42.74, the open interest changed by -4 which decreased total open position to 43

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 39.02, the open interest changed by -1 which decreased total open position to 48

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 38.37, the open interest changed by 0 which decreased total open position to 49

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 0.05, which was -0.03 lower than the previous day. The implied volatity was 39.12, the open interest changed by -6 which decreased total open position to 49

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 0.08, which was -0.05 lower than the previous day. The implied volatity was 36.04, the open interest changed by 4 which increased total open position to 54

On 25 Nov MOTHERSON was trading at 110.21. The strike last trading price was 0.13, which was -0.09 lower than the previous day. The implied volatity was 36.29, the open interest changed by -1 which decreased total open position to 51

On 20 Nov MOTHERSON was trading at 112.00. The strike last trading price was 0.22, which was 0.05 higher than the previous day. The implied volatity was 39.60, the open interest changed by 1 which increased total open position to 51

On 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 0.17, which was -0.03 lower than the previous day. The implied volatity was 37.82, the open interest changed by 1 which increased total open position to 50

On 18 Nov MOTHERSON was trading at 108.96. The strike last trading price was 0.2, which was 0.01 higher than the previous day. The implied volatity was 34.62, the open interest changed by 7 which increased total open position to 46

On 17 Nov MOTHERSON was trading at 110.02. The strike last trading price was 0.2, which was -0.13 lower than the previous day. The implied volatity was 35.82, the open interest changed by -1 which decreased total open position to 38

On 13 Nov MOTHERSON was trading at 109.13. The strike last trading price was 0.33, which was -0.16 lower than the previous day. The implied volatity was 39.73, the open interest changed by 10 which increased total open position to 39

On 12 Nov MOTHERSON was trading at 105.92. The strike last trading price was 0.49, which was -1.76 lower than the previous day. The implied volatity was 35.34, the open interest changed by 28 which increased total open position to 28

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