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 95 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	121.30	16.22 ₹ 99,753	1.07 6580.50	-	0 0	0 0	0 0
11 Dec	119.80	16.22 ₹ 99,753	1.07 6580.50	-	0 0	0 0	0 0
10 Dec	116.28	16.22 ₹ 99,753	1.07 6580.50	-	0 0	0 0	0 0
9 Dec	116.75	16.22 ₹ 99,753	1.07 6580.50	-	0 0	0 0	0 0
8 Dec	115.30	16.22 ₹ 99,753	1.07 6580.50	-	0 0	0 0	0 0
5 Dec	117.05	16.22 ₹ 99,753	1.07 6580.50	-	0 0	0 0	0 0
4 Dec	117.56	16.22 ₹ 99,753	1.07 6580.50	-	0 0	0 0	0 0
3 Dec	116.57	16.22 ₹ 99,753	1.07 6580.50	-	0 0	0 0	0 0
2 Dec	119.26	16.22 ₹ 99,753	1.07 6580.50	-	0 0	0 0	0 0
1 Dec	116.55	16.22 ₹ 99,753	1.07 6580.50	-	0 0	0 0	0 0
28 Nov	116.31	16.22 ₹ 99,753	1.07 6580.50	-	0 0	0 0	0 0
27 Nov	116.13	16.22 ₹ 99,753	1.07 6580.50	-	0 0	0 0	0 0
26 Nov	111.81	16.22 ₹ 99,753	1.07 6580.50	-	0 0	0 0	0 0
25 Nov	110.21	16.22 ₹ 99,753	1.07 6580.50	31.72	2 12,300	1 6,150	1 6,150
24 Nov	109.22	15.15 ₹ 93,172.5	0 0.00	-	0 0	0 0	0 0
21 Nov	109.80	15.15 ₹ 93,172.5	0 0.00	-	0 0	0 0	0 0
20 Nov	112.00	15.15 ₹ 93,172.5	0 0.00	-	0 0	0 0	0 0
19 Nov	112.16	15.15 ₹ 93,172.5	0 0.00	-	0 0	0 0	0 0
18 Nov	108.96	15.15 ₹ 93,172.5	0 0.00	-	0 0	0 0	0 0
17 Nov	110.02	15.15 ₹ 93,172.5	0 0.00	-	0 0	0 0	0 0
14 Nov	109.84	15.15 ₹ 93,172.5	0 0.00	-	0 0	0 0	0 0
13 Nov	109.13	15.15 ₹ 93,172.5	0 0.00	-	0 0	0 0	0 0
12 Nov	105.92	15.15 ₹ 93,172.5	0 0.00	-	0 0	0 0	0 0

10 Nov	102.55	15.15 ₹ 93,172.5	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 95 expiring on 30DEC2025

Delta for 95 CE is -

Historical price for 95 CE is as follows

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 16.22, which was 1.07 higher 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 16.22, which was 1.07 higher 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 16.22, which was 1.07 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 16.22, which was 1.07 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 16.22, which was 1.07 higher 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 16.22, which was 1.07 higher 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 16.22, which was 1.07 higher 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 16.22, which was 1.07 higher 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 16.22, which was 1.07 higher 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 16.22, which was 1.07 higher 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 16.22, which was 1.07 higher 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 16.22, which was 1.07 higher 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 16.22, which was 1.07 higher 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 16.22, which was 1.07 higher than the previous day. The implied volatity was 31.72, the open interest changed by 1 which increased total open position to 1

On 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 Nov MOTHERSON was trading at 102.55. The strike last trading price was 15.15, 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 95 PE
Delta: -0.01 Vega: 0.01 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	121.30	0.04 ₹ 246	0.02 123.00	48.06	3 18,450	0 0	101 6,21,150
11 Dec	119.80	0.02 ₹ 123	-0.02 -123.00	42.03	5 30,750	-1 -6,150	101 6,21,150
10 Dec	116.28	0.04 ₹ 246	-0.02 -123.00	39.01	15 92,250	-3 -18,450	114 7,01,100
9 Dec	116.75	0.06 ₹ 369	0.02 123.00	41.59	6 36,900	0 0	117 7,19,550
8 Dec	115.30	0.04 ₹ 246	0.01 61.50	35.99	15 92,250	-3 -18,450	117 7,19,550
5 Dec	117.05	0.03 ₹ 184.5	-0.01 -61.50	34.66	17 1,04,550	-11 -67,650	120 7,38,000
4 Dec	117.56	0.04 ₹ 246	0.01 61.50	35.99	2 12,300	-1 -6,150	132 8,11,800
3 Dec	116.57	0.03 ₹ 184.5	0 0.00	33.24	2 12,300	-1 -6,150	132 8,11,800
2 Dec	119.26	0.03 ₹ 184.5	-0.02 -123.00	35.33	38 2,33,700	-12 -73,800	136 8,36,400
1 Dec	116.55	0.05 ₹ 307.5	-0.02 -123.00	33.99	13 79,950	-3 -18,450	149 9,16,350
28 Nov	116.31	0.07 ₹ 430.5	-0.01 -61.50	34.05	27 1,66,050	-12 -73,800	152 9,34,800
27 Nov	116.13	0.09 ₹ 553.5	-0.07 -430.50	34.86	180 11,07,000	-59 -3,62,850	164 10,08,600
26 Nov	111.81	0.16 ₹ 984	-0.11 -676.50	32.11	189 11,62,350	32 1,96,800	223 13,71,450
25 Nov	110.21	0.27 ₹ 1,660.5	-0.14 -861.00	32.73	203 12,48,450	27 1,66,050	191 11,74,650
24 Nov	109.22	0.41 ₹ 2,521.5	-0.06 -369.00	34.24	108 6,64,200	19 1,16,850	154 9,47,100
21 Nov	109.80	0.47 ₹ 2,890.5	0.13 799.50	35.19	33 2,02,950	9 55,350	135 8,30,250
20 Nov	112.00	0.35 ₹ 2,152.5	-0.02 -123.00	35.33	29 1,78,350	7 43,050	127 7,81,050
19 Nov	112.16	0.37 ₹ 2,275.5	-0.09 -553.50	35.70	50 3,07,500	0 0	117 7,19,550
18 Nov	108.96	0.46 ₹ 2,829	0.02 123.00	32.47	93 5,71,950	25 1,53,750	104 6,39,600
17 Nov	110.02	0.44 ₹ 2,706	-0.1 -615.00	33.61	79 4,85,850	30 1,84,500	77 4,73,550
14 Nov	109.84	0.54 ₹ 3,321	-0.21 -1291.50	33.68	23 1,41,450	4 24,600	37 2,27,550
13 Nov	109.13	0.75 ₹ 4,612.5	-0.28 -1722.00	39.24	9 55,350	6 36,900	33 2,02,950
12 Nov	105.92	1.03 ₹ 6,334.5	-0.49 -3013.50	33.68	31 1,90,650	18 1,10,700	23 1,41,450
10 Nov	102.55	1.52 ₹ 9,348	-0.63 -3874.50	31.82	5 30,750	4 24,600	4 24,600

For Samvrdhna Mthrsn Intl Ltd - strike price 95 expiring on 30DEC2025

Delta for 95 PE is -0.01

Historical price for 95 PE is as follows

On 12 Dec MOTHERSON was trading at 121.30. The strike last trading price was 0.04, which was 0.02 higher than the previous day. The implied volatity was 48.06, the open interest changed by 0 which decreased total open position to 101

On 11 Dec MOTHERSON was trading at 119.80. The strike last trading price was 0.02, which was -0.02 lower than the previous day. The implied volatity was 42.03, the open interest changed by -1 which decreased total open position to 101

On 10 Dec MOTHERSON was trading at 116.28. The strike last trading price was 0.04, which was -0.02 lower than the previous day. The implied volatity was 39.01, the open interest changed by -3 which decreased total open position to 114

On 9 Dec MOTHERSON was trading at 116.75. The strike last trading price was 0.06, which was 0.02 higher than the previous day. The implied volatity was 41.59, the open interest changed by 0 which decreased total open position to 117

On 8 Dec MOTHERSON was trading at 115.30. The strike last trading price was 0.04, which was 0.01 higher than the previous day. The implied volatity was 35.99, the open interest changed by -3 which decreased total open position to 117

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 34.66, the open interest changed by -11 which decreased total open position to 120

On 4 Dec MOTHERSON was trading at 117.56. The strike last trading price was 0.04, which was 0.01 higher than the previous day. The implied volatity was 35.99, the open interest changed by -1 which decreased total open position to 132

On 3 Dec MOTHERSON was trading at 116.57. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 33.24, the open interest changed by -1 which decreased total open position to 132

On 2 Dec MOTHERSON was trading at 119.26. The strike last trading price was 0.03, which was -0.02 lower than the previous day. The implied volatity was 35.33, the open interest changed by -12 which decreased total open position to 136

On 1 Dec MOTHERSON was trading at 116.55. The strike last trading price was 0.05, which was -0.02 lower than the previous day. The implied volatity was 33.99, the open interest changed by -3 which decreased total open position to 149

On 28 Nov MOTHERSON was trading at 116.31. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 34.05, the open interest changed by -12 which decreased total open position to 152

On 27 Nov MOTHERSON was trading at 116.13. The strike last trading price was 0.09, which was -0.07 lower than the previous day. The implied volatity was 34.86, the open interest changed by -59 which decreased total open position to 164

On 26 Nov MOTHERSON was trading at 111.81. The strike last trading price was 0.16, which was -0.11 lower than the previous day. The implied volatity was 32.11, the open interest changed by 32 which increased total open position to 223

On 25 Nov MOTHERSON was trading at 110.21. The strike last trading price was 0.27, which was -0.14 lower than the previous day. The implied volatity was 32.73, the open interest changed by 27 which increased total open position to 191

On 24 Nov MOTHERSON was trading at 109.22. The strike last trading price was 0.41, which was -0.06 lower than the previous day. The implied volatity was 34.24, the open interest changed by 19 which increased total open position to 154

On 21 Nov MOTHERSON was trading at 109.80. The strike last trading price was 0.47, which was 0.13 higher than the previous day. The implied volatity was 35.19, the open interest changed by 9 which increased total open position to 135

On 20 Nov MOTHERSON was trading at 112.00. The strike last trading price was 0.35, which was -0.02 lower than the previous day. The implied volatity was 35.33, the open interest changed by 7 which increased total open position to 127

On 19 Nov MOTHERSON was trading at 112.16. The strike last trading price was 0.37, which was -0.09 lower than the previous day. The implied volatity was 35.70, the open interest changed by 0 which decreased total open position to 117

On 18 Nov MOTHERSON was trading at 108.96. The strike last trading price was 0.46, which was 0.02 higher than the previous day. The implied volatity was 32.47, the open interest changed by 25 which increased total open position to 104

On 17 Nov MOTHERSON was trading at 110.02. The strike last trading price was 0.44, which was -0.1 lower than the previous day. The implied volatity was 33.61, the open interest changed by 30 which increased total open position to 77

On 14 Nov MOTHERSON was trading at 109.84. The strike last trading price was 0.54, which was -0.21 lower than the previous day. The implied volatity was 33.68, the open interest changed by 4 which increased total open position to 37

On 13 Nov MOTHERSON was trading at 109.13. The strike last trading price was 0.75, which was -0.28 lower than the previous day. The implied volatity was 39.24, the open interest changed by 6 which increased total open position to 33

On 12 Nov MOTHERSON was trading at 105.92. The strike last trading price was 1.03, which was -0.49 lower than the previous day. The implied volatity was 33.68, the open interest changed by 18 which increased total open position to 23

On 10 Nov MOTHERSON was trading at 102.55. The strike last trading price was 1.52, which was -0.63 lower than the previous day. The implied volatity was 31.82, the open interest changed by 4 which increased total open position to 4

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