MOTHERSON
Samvrdhna Mthrsn Intl Ltd
109.95
0.87 (0.80%)
Option Chain for MOTHERSON
21 Sep 2025 04:12 PM IST
Max Pain
105
PCR
0.99
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 6150 |
||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI% | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | OI% | Delta | |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 27.20 | 0.00 | - | 75 | - | 0.00 | 0.05 | - | 97 | 42 | 74 | 0.84% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 77.5 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 21.80 | 0.00 | - | 80 | - | 0.00 | 0.05 | - | 9 | 0 | 83 | 0.94% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 21.75 | 0.00 | - | 82.5 | - | 0.00 | 0.05 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 20.00 | 0.00 | - | 85 | - | 0.05 | 0.10 | - | 3 | 0 | 193 | 2.19% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 22.25 | 0.00 | - | 87.5 | - | 0.00 | 0.05 | - | 11 | -7 | 284 | 3.22% | - |
|
|
||||||||||||||||||
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 19.50 | 0.00 | - | 90 | - | -0.05 | 0.05 | - | 262 | -92 | 566 | 6.43% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 18.60 | 0.00 | - | 92.5 | - | 0.00 | 0.10 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.93 | 2.92% | 259 | -4 | 16 | 56.00 | 14.80 | 0.35 | 3.92 | 95 | 8.25 | -0.05 | 0.10 | 44.45 | 115 | -33 | 1,014 | 11.51% | -0.03 |
| 0.93 | 2.20% | 195 | -1 | 4 | 45.63 | 12.25 | 0.40 | 2.61 | 97.5 | 18.00 | -0.10 | 0.15 | 40.63 | 111 | -18 | 509 | 5.78% | -0.05 |
| 0.93 | 7.89% | 700 | -1 | 74 | 35.53 | 9.70 | 0.20 | 3.19 | 100 | -180.00 | -0.05 | 0.30 | 39.26 | 672 | 180 | 2,230 | 25.32% | -0.09 |
| 0.89 | 3.04% | 270 | 0 | 78 | 32.23 | 7.35 | 0.20 | 3.39 | 102.5 | - | -0.10 | 0.45 | 35.07 | 410 | 108 | 916 | 10.40% | -0.13 |
| 0.79 | 13.28% | 1,179 | -1 | 370 | 31.44 | 5.25 | 0.10 | 0.96 | 105 | -3.00 | -0.20 | 0.80 | 32.63 | 605 | 3 | 1,128 | 12.81% | -0.22 |
| 0.64 | 4.27% | 379 | -70 | 412 | 32.79 | 3.60 | 0.10 | 1.55 | 107.5 | 1.04 | -0.30 | 1.55 | 32.43 | 697 | -73 | 588 | 6.68% | -0.36 |
| 0.48 | 23.72% | 2,106 | 221 | 2,892 | 32.03 | 2.20 | -0.05 | 0.44 | 110 | 0.15 | -0.30 | 2.75 | 33.10 | 735 | 33 | 923 | 10.48% | -0.52 |
| 0.33 | 8.19% | 727 | 91 | 970 | 33.45 | 1.35 | -0.05 | 0.24 | 112.5 | -0.05 | -0.40 | 4.30 | 33.28 | 178 | -5 | 176 | 2.00% | -0.67 |
| 0.21 | 17.52% | 1,555 | -53 | 1,215 | 33.85 | 0.75 | -0.10 | 0.06 | 115 | -0.11 | -0.30 | 6.35 | 36.45 | 146 | 6 | 94 | 1.07% | -0.77 |
| 0.14 | 3.86% | 343 | -29 | 254 | 36.89 | 0.50 | 0.00 | 0.08 | 117.5 | -0.07 | -0.45 | 8.40 | 35.80 | 12 | 2 | 29 | 0.33% | -0.86 |
| 0.08 | 9.54% | 847 | -33 | 602 | 36.77 | 0.25 | -0.10 | - | 120 | - | -0.05 | 11.20 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 122.5 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.03 | 3.57% | 317 | -39 | 266 | 40.83 | 0.10 | -0.10 | - | 125 | - | 0.00 | 24.00 | - | 0 | 0 | 0 | 0.00% | - |
| 8,877 | 81 | 7,153 | 4,063 | 146 | 8,807 | |||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
